AVSL Industries Limited (NSE:AVSL)
India · Delayed Price · Currency is INR 119.70
0.00 (0.00%)
At close: May 18, 2026
AVSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 1,000 |
| Jan 20, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -5.00% | 1,000 |
| Dec 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 1,000 |
| Sep 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.00% | 1,000 |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.76% | 1,000 |
| Aug 7, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - | 2,000 |
| Aug 5, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - | 1,000 |
| Jul 30, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 1,000 |
| Jul 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 4,000 |
| Jul 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,000 |
| Jul 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.25% | 1,000 |
| May 2, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - | 1,000 |
| Apr 30, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -5.00% | 1,000 |
| Apr 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.90% | 1,000 |
| Apr 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.73% | 1,000 |
| Apr 25, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -5.00% | 2,000 |
| Feb 12, 2025 | 143.45 | 158.00 | 143.45 | 158.00 | 158.00 | 4.64% | 7,000 |
| Dec 17, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.17% | 1,000 |
| Dec 16, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -4.98% | 1,000 |
| Nov 8, 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -5.00% | 1,000 |
| Nov 6, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -4.98% | 1,000 |
| Oct 30, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -5.00% | 1,000 |
| Oct 9, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.35% | 6,000 |
| Oct 3, 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - | 1,000 |
| Sep 26, 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -4.99% | 1,000 |
| Sep 4, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 5.00% | 1,000 |
| Sep 2, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 3.39% | 1,000 |
| Aug 29, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3.42% | 1,000 |
| Aug 2, 2024 | 174.10 | 174.10 | 174.05 | 174.05 | 174.05 | -4.99% | 2,000 |
| Aug 1, 2024 | 192.70 | 192.70 | 183.20 | 183.20 | 183.20 | -4.93% | 2,000 |
| Jul 30, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -5.00% | 1,000 |
| Jun 27, 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 4.99% | 1,000 |
| Jun 26, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 5.00% | 1,000 |
| Jun 25, 2024 | 184.00 | 184.00 | 183.90 | 184.00 | 184.00 | 4.99% | 3,000 |
| Jun 24, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 4.97% | 1,000 |
| Jun 20, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.00% | 1,000 |
| Jun 13, 2024 | 159.75 | 159.75 | 159.00 | 159.00 | 159.00 | 4.50% | 2,000 |
| Jun 12, 2024 | 152.10 | 152.15 | 152.10 | 152.15 | 152.15 | 4.97% | 8,000 |
| Jun 3, 2024 | 149.40 | 149.40 | 144.95 | 144.95 | 144.95 | 1.86% | 6,000 |
| May 30, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -4.97% | 1,000 |
| Apr 1, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.50% | 1,000 |
| Mar 27, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.53% | 1,000 |
| Mar 22, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.67% | 2,000 |
| Mar 21, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.22% | 1,000 |
| Mar 18, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.98% | 1,000 |
| Mar 13, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -4.86% | 1,000 |
| Mar 12, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -5.00% | 1,000 |
| Mar 4, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 0.38% | 1,000 |
| Mar 1, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -3.13% | 1,000 |