AVP Infracon Limited (NSE:AVPINFRA)
India · Delayed Price · Currency is INR 57.05
-2.50 (-4.20%)
Oct 1, 2026, 3:26 PM IST
AVP Infracon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.95 | 58.95 | 55.50 | 56.75 | 56.75 | -4.70% | 24,000 |
| Sep 30, 2026 | 58.00 | 60.30 | 57.50 | 59.55 | 59.55 | 8.27% | 76,800 |
| Sep 29, 2026 | 54.50 | 55.80 | 53.05 | 55.00 | 55.00 | 0.82% | 72,000 |
| Sep 28, 2026 | 55.80 | 57.05 | 54.15 | 54.55 | 54.55 | -2.76% | 38,400 |
| Sep 25, 2026 | 57.45 | 57.45 | 55.70 | 56.10 | 56.10 | -0.62% | 31,200 |
| Sep 24, 2026 | 57.00 | 57.50 | 56.45 | 56.45 | 56.45 | -1.66% | 9,600 |
| Sep 23, 2026 | 55.30 | 59.15 | 55.30 | 57.40 | 57.40 | 3.24% | 116,800 |
| Sep 22, 2026 | 55.80 | 56.50 | 55.45 | 55.60 | 55.60 | -0.80% | 33,600 |
| Sep 21, 2026 | 57.00 | 57.45 | 55.80 | 56.05 | 56.05 | -2.52% | 45,600 |
| Sep 18, 2026 | 60.00 | 60.00 | 57.25 | 57.50 | 57.50 | -0.52% | 13,600 |
| Sep 17, 2026 | 56.00 | 58.45 | 56.00 | 57.80 | 57.80 | 1.58% | 17,600 |
| Sep 16, 2026 | 58.50 | 58.50 | 56.50 | 56.90 | 56.90 | -2.57% | 41,600 |
| Sep 15, 2026 | 59.00 | 59.00 | 56.55 | 58.40 | 58.40 | -0.68% | 46,400 |
| Sep 11, 2026 | 59.00 | 60.75 | 58.25 | 58.80 | 58.80 | -1.92% | 44,800 |
| Sep 10, 2026 | 60.00 | 61.20 | 59.90 | 59.95 | 59.95 | 0.59% | 8,000 |
| Sep 9, 2026 | 60.00 | 60.75 | 59.00 | 59.60 | 59.60 | -1.00% | 20,000 |
| Sep 8, 2026 | 58.50 | 60.20 | 57.25 | 60.20 | 60.20 | 2.47% | 36,800 |
| Sep 7, 2026 | 58.50 | 59.90 | 57.10 | 58.75 | 58.75 | 0.86% | 51,200 |
| Sep 4, 2026 | 58.50 | 59.00 | 58.00 | 58.25 | 58.25 | -0.26% | 18,400 |
| Sep 3, 2026 | 58.25 | 59.00 | 58.00 | 58.40 | 58.40 | 0.78% | 14,400 |
| Sep 2, 2026 | 59.40 | 59.40 | 57.30 | 57.95 | 57.95 | -2.44% | 25,600 |
| Sep 1, 2026 | 60.00 | 60.00 | 58.55 | 59.40 | 59.40 | 1.71% | 8,800 |
| Aug 31, 2026 | 58.10 | 60.00 | 57.80 | 58.40 | 58.40 | 1.48% | 22,400 |
| Aug 28, 2026 | 59.80 | 59.80 | 57.50 | 57.55 | 57.55 | -2.29% | 43,200 |
| Aug 27, 2026 | 61.45 | 62.30 | 58.50 | 58.90 | 58.90 | -3.99% | 42,400 |
| Aug 26, 2026 | 63.15 | 63.20 | 61.20 | 61.35 | 61.35 | -3.99% | 15,200 |
| Aug 25, 2026 | 62.50 | 64.90 | 62.00 | 63.90 | 63.90 | 2.24% | 29,600 |
| Aug 24, 2026 | 60.40 | 64.45 | 57.95 | 62.50 | 62.50 | 5.57% | 99,200 |
| 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 |