NSE:AVTNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	85.25	86.60	83.57	85.19	85.19	-0.53%	141,293
Aug 27, 2026	86.80	89.50	83.90	85.64	85.64	-1.51%	261,183
Aug 26, 2026	87.85	88.00	86.50	86.95	86.95	-0.25%	64,452
Aug 25, 2026	87.60	89.50	86.10	87.17	87.17	0.02%	184,728
Aug 24, 2026	87.80	88.94	86.00	87.15	87.15	-0.43%	183,552
Aug 21, 2026	88.10	89.37	87.10	87.53	87.53	-1.06%	199,773
Aug 20, 2026	86.97	90.00	85.23	88.47	88.47	2.17%	379,961
Aug 19, 2026	88.15	90.00	85.30	86.59	86.59	-0.98%	528,304
Aug 18, 2026	87.00	92.45	87.00	87.45	87.45	-0.74%	1,325,259
Aug 17, 2026	83.05	89.00	83.05	88.10	88.10	8.43%	2,764,523
Aug 14, 2026	71.99	82.86	69.90	81.25	81.25	13.94%	2,546,303
Aug 13, 2026	70.26	72.59	69.82	71.31	71.31	1.49%	69,564
Aug 12, 2026	71.00	71.35	70.05	70.26	70.26	0.03%	25,561
Aug 11, 2026	71.77	72.68	69.72	70.24	70.24	-2.13%	52,942
Aug 10, 2026	72.00	72.87	71.50	71.77	71.77	0.50%	46,497
Aug 7, 2026	72.00	72.97	71.12	71.86	71.41	0.38%	41,803
Aug 6, 2026	71.00	72.38	70.82	71.59	71.14	1.10%	54,031
Aug 5, 2026	71.45	71.45	70.60	70.81	70.37	-0.03%	31,637
Aug 4, 2026	71.19	71.80	70.51	70.83	70.39	0.17%	23,676
Aug 3, 2026	72.18	72.18	69.10	70.71	70.27	-1.06%	42,562
Jul 31, 2026	69.80	72.20	69.80	71.47	71.02	1.49%	31,090
Jul 30, 2026	69.40	72.58	69.40	70.42	69.98	0.63%	50,466
Jul 29, 2026	70.78	70.78	69.32	69.98	69.54	-0.81%	30,623
Jul 28, 2026	70.22	71.28	70.20	70.55	70.11	0.47%	26,747
Jul 27, 2026	69.10	71.76	69.10	70.22	69.78	0.29%	28,276
Jul 24, 2026	69.80	70.82	69.10	70.02	69.58	-0.07%	24,474
Jul 23, 2026	68.80	70.67	68.80	70.07	69.63	0.70%	13,998
Jul 22, 2026	69.10	69.89	69.10	69.58	69.14	0.22%	23,454
Jul 21, 2026	69.10	70.17	69.00	69.43	69.00	-0.33%	35,028
Jul 20, 2026	69.30	70.10	69.30	69.66	69.22	-0.63%	51,624
Jul 17, 2026	70.10	71.00	69.60	70.10	69.66	-0.30%	11,726
Jul 16, 2026	70.20	70.90	70.12	70.31	69.87	-0.82%	13,927
Jul 15, 2026	70.40	71.72	70.11	70.89	70.45	-0.58%	35,411
Jul 14, 2026	70.45	72.90	70.26	71.30	70.85	0.34%	66,553
Jul 13, 2026	70.00	71.50	69.40	71.06	70.62	1.44%	20,339
Jul 10, 2026	69.90	70.99	69.40	70.05	69.61	0.94%	30,662
Jul 9, 2026	69.44	70.90	68.31	69.40	68.97	-0.06%	62,872
Jul 8, 2026	69.25	71.39	68.80	69.44	69.01	-1.25%	41,025
Jul 7, 2026	71.60	71.60	70.00	70.32	69.88	-1.10%	26,265
Jul 6, 2026	71.18	71.90	70.68	71.10	70.65	-0.59%	31,166
Jul 3, 2026	70.69	72.88	70.21	71.52	71.07	1.81%	99,903