NSE:AVTNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	100.97	102.02	95.41	95.80	95.80	-4.33%	987,338
Nov 9, 2026	100.62	102.04	98.50	100.14	100.14	0.02%	309,073
Nov 8, 2026	99.30	100.84	99.00	100.12	100.12	0.47%	109,530
Nov 6, 2026	99.51	100.79	98.30	99.65	99.65	0.14%	178,559
Nov 5, 2026	99.30	103.00	98.30	99.51	99.51	1.81%	493,863
Nov 4, 2026	97.57	99.38	95.99	97.74	97.74	0.89%	261,978
Nov 3, 2026	94.25	99.50	93.45	96.88	96.88	2.62%	739,636
Nov 2, 2026	87.06	95.49	87.06	94.41	94.41	7.48%	702,180
Oct 30, 2026	88.51	90.00	87.64	87.84	87.84	-1.93%	125,034
Oct 29, 2026	91.00	91.99	88.60	89.57	89.57	-2.39%	123,266
Oct 28, 2026	90.29	92.28	88.71	91.76	91.76	1.63%	210,671
Oct 27, 2026	90.00	91.58	88.42	90.29	90.29	2.84%	252,724
Oct 26, 2026	86.15	91.29	86.02	87.80	87.80	-0.10%	290,679
Oct 23, 2026	87.11	89.67	84.20	87.89	87.89	-0.32%	478,947
Oct 22, 2026	91.99	92.50	87.70	88.17	88.17	-3.80%	408,191
Oct 21, 2026	100.00	100.10	90.55	91.65	91.65	-8.08%	722,821
Oct 19, 2026	102.00	103.60	99.00	99.71	99.71	-1.28%	583,968
Oct 16, 2026	100.00	108.32	99.10	101.00	101.00	1.25%	2,324,339
Oct 15, 2026	98.80	105.33	95.50	99.75	99.75	0.92%	1,690,824
Oct 14, 2026	98.20	99.87	95.42	98.84	98.84	1.83%	441,721
Oct 13, 2026	98.57	98.65	93.29	97.06	97.06	-0.45%	627,926
Oct 12, 2026	96.00	101.74	94.79	97.50	97.50	2.87%	1,879,399
Oct 9, 2026	85.11	100.23	83.10	94.78	94.78	10.92%	10,258,801
Oct 8, 2026	89.40	89.80	85.10	85.45	85.45	-3.72%	148,749
Oct 7, 2026	89.30	89.58	87.81	88.75	88.75	-1.59%	129,673
Oct 6, 2026	89.82	91.90	89.28	90.18	90.18	1.51%	127,373
Oct 5, 2026	87.85	93.17	86.55	88.84	88.84	1.13%	631,535
Oct 1, 2026	91.20	91.20	86.00	87.85	87.85	-3.77%	198,387
Sep 30, 2026	93.00	93.49	90.41	91.29	91.29	-0.99%	232,448
Sep 29, 2026	86.71	93.50	85.00	92.20	92.20	6.45%	555,777
Sep 28, 2026	92.50	92.60	86.02	86.61	86.61	-6.45%	493,697
Sep 25, 2026	92.93	94.21	91.60	92.58	92.58	-0.38%	196,705
Sep 24, 2026	95.30	96.70	91.91	92.93	92.93	-4.08%	418,880
Sep 23, 2026	100.00	102.00	95.80	96.88	96.88	-1.40%	1,064,371
Sep 22, 2026	90.10	100.00	90.10	98.26	98.26	9.13%	4,546,154
Sep 21, 2026	85.20	93.00	84.41	90.04	90.04	5.06%	583,544
Sep 18, 2026	85.50	86.78	85.50	85.70	85.70	0.29%	59,925
Sep 17, 2026	85.72	87.17	85.02	85.45	85.45	-0.31%	54,208
Sep 16, 2026	86.24	88.00	84.42	85.72	85.72	-0.60%	126,738
Sep 15, 2026	89.40	90.19	84.54	86.24	86.24	-4.32%	279,706
Sep 11, 2026	90.48	90.98	87.71	90.13	90.13	-0.52%	180,833
Sep 10, 2026	92.55	93.33	90.10	90.60	90.60	-1.97%	216,414
Sep 9, 2026	90.00	93.05	90.00	92.42	92.42	2.29%	432,223
Sep 8, 2026	90.96	91.58	88.90	90.35	90.35	0.28%	162,418
Sep 7, 2026	91.50	91.89	89.61	90.10	90.10	-1.01%	126,113
Sep 4, 2026	93.66	93.66	90.45	91.02	91.02	-0.68%	309,025
Sep 3, 2026	87.36	97.00	87.35	91.64	91.64	5.14%	1,865,936
Sep 2, 2026	88.40	88.40	86.15	87.16	87.16	-1.41%	99,085
Sep 1, 2026	94.70	94.70	87.10	88.41	88.41	-3.96%	376,944
Aug 31, 2026	85.43	94.80	84.60	92.06	92.06	8.06%	741,243