AVP Infracon Limited (NSE:AVPINFRA)
India · Delayed Price · Currency is INR 59.20
+1.75 (3.05%)
Aug 21, 2026, 3:28 PM IST
AVP Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 57.95 | 60.00 | 56.15 | 59.20 | 59.20 | 3.05% | 60,000 |
| Aug 20, 2026 | 58.05 | 59.90 | 56.40 | 57.45 | 57.45 | -2.46% | 146,400 |
| Aug 19, 2026 | 58.15 | 58.95 | 57.00 | 58.90 | 58.90 | 0.68% | 82,400 |
| Aug 18, 2026 | 59.00 | 59.95 | 57.85 | 58.50 | 58.50 | -2.99% | 35,200 |
| Aug 17, 2026 | 60.30 | 60.30 | 58.75 | 60.30 | 60.30 | 0.50% | 53,600 |
| Aug 14, 2026 | 60.50 | 61.20 | 60.00 | 60.00 | 60.00 | -0.41% | 30,400 |
| Aug 13, 2026 | 60.25 | 60.50 | 59.00 | 60.25 | 60.25 | 0.42% | 14,400 |
| Aug 12, 2026 | 60.15 | 61.50 | 59.70 | 60.00 | 60.00 | -0.33% | 36,000 |
| Aug 11, 2026 | 61.15 | 62.10 | 60.05 | 60.20 | 60.20 | -1.95% | 23,200 |
| Aug 10, 2026 | 61.00 | 65.05 | 61.00 | 61.40 | 61.40 | -3.53% | 41,600 |
| Aug 7, 2026 | 66.95 | 67.50 | 63.00 | 63.65 | 63.65 | -3.19% | 38,400 |
| Aug 6, 2026 | 67.50 | 67.50 | 65.05 | 65.75 | 65.75 | -1.57% | 14,400 |
| Aug 5, 2026 | 65.00 | 66.90 | 65.00 | 66.80 | 66.80 | 3.01% | 20,000 |
| Aug 4, 2026 | 65.00 | 66.00 | 64.80 | 64.85 | 64.85 | -3.14% | 24,000 |
| Aug 3, 2026 | 67.00 | 67.30 | 64.30 | 66.95 | 66.95 | 1.98% | 13,600 |
| Jul 31, 2026 | 67.80 | 67.80 | 65.40 | 65.65 | 65.65 | -3.17% | 29,600 |
| Jul 30, 2026 | 70.60 | 71.55 | 67.80 | 67.80 | 67.80 | -4.98% | 40,000 |
| Jul 29, 2026 | 70.30 | 71.75 | 68.60 | 71.35 | 71.35 | 3.03% | 34,400 |
| Jul 28, 2026 | 70.55 | 70.85 | 69.20 | 69.25 | 69.25 | -1.77% | 15,200 |
| Jul 27, 2026 | 71.30 | 71.40 | 66.20 | 70.50 | 70.50 | 1.66% | 39,200 |
| Jul 24, 2026 | 73.35 | 73.35 | 66.70 | 69.35 | 69.35 | -0.79% | 128,800 |
| Jul 23, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4.95% | 15,200 |
| Jul 22, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4.96% | 7,200 |
| Jul 21, 2026 | 62.90 | 63.45 | 62.90 | 63.45 | 63.45 | 4.96% | 18,400 |
| Jul 20, 2026 | 58.00 | 60.55 | 58.00 | 60.45 | 60.45 | 4.77% | 74,400 |
| Jul 17, 2026 | 58.00 | 58.45 | 56.00 | 57.70 | 57.70 | -0.43% | 45,600 |
| Jul 16, 2026 | 55.00 | 58.00 | 54.50 | 57.95 | 57.95 | 4.89% | 99,200 |
| Jul 15, 2026 | 56.20 | 56.85 | 54.95 | 55.25 | 55.25 | -1.69% | 130,400 |
| Jul 14, 2026 | 59.00 | 59.15 | 56.10 | 56.20 | 56.20 | -4.83% | 322,400 |
| Jul 13, 2026 | 59.00 | 62.50 | 58.85 | 59.05 | 59.05 | -3.83% | 95,200 |
| Jul 10, 2026 | 64.00 | 64.25 | 61.10 | 61.40 | 61.40 | -3.15% | 49,600 |
| Jul 9, 2026 | 60.25 | 63.80 | 60.25 | 63.40 | 63.40 | 3.26% | 32,000 |
| Jul 8, 2026 | 62.95 | 63.00 | 60.55 | 61.40 | 61.40 | -2.77% | 62,400 |
| Jul 7, 2026 | 64.00 | 64.00 | 63.05 | 63.15 | 63.15 | -0.39% | 36,800 |
| Jul 6, 2026 | 65.50 | 66.00 | 63.10 | 63.40 | 63.40 | -3.79% | 68,000 |
| Jul 3, 2026 | 65.80 | 66.50 | 65.05 | 65.90 | 65.90 | 0.15% | 24,000 |
| Jul 2, 2026 | 65.00 | 65.85 | 64.70 | 65.80 | 65.80 | 0.92% | 28,800 |
| Jul 1, 2026 | 67.65 | 68.55 | 65.00 | 65.20 | 65.20 | -3.12% | 66,400 |
| Jun 30, 2026 | 67.00 | 68.55 | 66.80 | 67.30 | 67.30 | -0.52% | 28,800 |
| Jun 29, 2026 | 67.65 | 69.20 | 66.60 | 67.65 | 67.65 | -0.07% | 68,800 |
| Jun 25, 2026 | 67.50 | 69.00 | 67.25 | 67.70 | 67.70 | -0.51% | 27,200 |
| Jun 24, 2026 | 68.00 | 69.00 | 67.50 | 68.05 | 68.05 | 0.52% | 15,200 |
| Jun 23, 2026 | 69.00 | 69.00 | 67.40 | 67.70 | 67.70 | -0.15% | 21,600 |
| Jun 22, 2026 | 69.20 | 70.30 | 67.25 | 67.80 | 67.80 | -1.60% | 68,800 |
| Jun 19, 2026 | 70.00 | 71.50 | 68.70 | 68.90 | 68.90 | -1.50% | 67,200 |
| Jun 18, 2026 | 72.65 | 72.65 | 69.05 | 69.95 | 69.95 | -2.64% | 92,000 |
| Jun 17, 2026 | 73.40 | 73.70 | 71.50 | 71.85 | 71.85 | -2.11% | 36,800 |
| Jun 16, 2026 | 74.50 | 74.65 | 72.00 | 73.40 | 73.40 | 0.69% | 41,600 |
| Jun 15, 2026 | 73.70 | 75.60 | 72.10 | 72.90 | 72.90 | 1.25% | 63,200 |
| Jun 12, 2026 | 72.20 | 72.20 | 71.20 | 72.00 | 72.00 | -0.07% | 19,200 |