NSE:AVTNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	69.05	70.89	69.05	70.01	70.01	1.42%	28,657
Jun 11, 2026	69.70	70.78	69.01	69.03	69.03	-2.18%	43,706
Jun 10, 2026	72.50	73.00	70.15	70.57	70.57	-2.54%	72,479
Jun 9, 2026	72.00	72.77	70.36	72.41	72.41	1.76%	93,053
Jun 8, 2026	68.90	73.47	67.00	71.16	71.16	2.89%	233,200
Jun 5, 2026	69.10	70.59	69.01	69.16	69.16	0.09%	25,092
Jun 4, 2026	71.20	71.20	68.82	69.10	69.10	-1.59%	72,853
Jun 3, 2026	70.56	71.53	69.36	70.22	70.22	-1.11%	52,085
Jun 2, 2026	69.63	74.35	69.63	71.01	71.01	2.00%	273,073
Jun 1, 2026	72.20	73.79	69.00	69.62	69.62	-3.57%	78,385
May 29, 2026	76.90	78.00	71.60	72.20	72.20	5.19%	645,654
May 27, 2026	68.16	69.50	68.13	68.64	68.64	0.91%	23,838
May 26, 2026	69.80	69.90	67.66	68.02	68.02	-1.89%	45,846
May 25, 2026	68.90	69.95	67.53	69.33	69.33	1.93%	49,327
May 22, 2026	66.41	68.39	66.41	68.02	68.02	2.42%	30,920
May 21, 2026	66.50	68.00	65.93	66.41	66.41	-1.44%	42,449
May 20, 2026	68.00	68.00	65.82	67.38	67.38	-1.03%	21,135
May 19, 2026	67.49	68.49	65.67	68.08	68.08	1.63%	23,645
May 18, 2026	66.85	67.48	65.31	66.99	66.99	0.56%	27,912
May 15, 2026	67.75	67.75	66.33	66.62	66.62	0.11%	17,319
May 14, 2026	66.43	67.40	66.15	66.55	66.55	0.18%	22,467
May 13, 2026	68.15	68.45	66.20	66.43	66.43	-0.21%	33,151
May 12, 2026	67.00	68.10	66.22	66.57	66.57	-1.79%	44,932
May 11, 2026	67.80	68.50	67.11	67.78	67.78	-0.96%	17,692
May 8, 2026	69.45	70.47	67.30	68.44	68.44	-0.57%	35,299
May 7, 2026	68.06	69.63	67.60	68.83	68.83	1.13%	64,399
May 6, 2026	69.73	69.74	67.42	68.06	68.06	0.84%	32,250
May 5, 2026	69.09	70.00	67.35	67.49	67.49	-2.05%	25,627
May 4, 2026	71.90	72.00	68.40	68.90	68.90	-0.58%	25,159
Apr 30, 2026	68.20	71.44	68.20	69.30	69.30	0.14%	16,177
Apr 29, 2026	71.49	71.49	68.80	69.20	69.20	-2.34%	28,365
Apr 28, 2026	69.81	76.16	68.11	70.86	70.86	2.95%	168,639
Apr 27, 2026	67.05	70.70	65.70	68.83	68.83	2.50%	61,125
Apr 24, 2026	66.60	67.69	66.60	67.15	67.15	-0.90%	24,586
Apr 23, 2026	66.15	69.00	66.11	67.76	67.76	0.86%	48,308
Apr 22, 2026	65.64	67.59	63.70	67.18	67.18	1.85%	46,279
Apr 21, 2026	65.27	66.39	65.27	65.96	65.96	1.06%	35,855
Apr 20, 2026	66.90	67.34	64.20	65.27	65.27	-2.63%	73,044
Apr 17, 2026	65.00	67.30	64.51	67.03	67.03	3.39%	66,018
Apr 16, 2026	66.69	66.69	64.10	64.83	64.83	-2.79%	57,304
Apr 15, 2026	63.00	67.49	62.15	66.69	66.69	6.25%	142,138
Apr 13, 2026	61.15	62.90	60.81	62.77	62.77	-0.25%	35,827
Apr 10, 2026	62.97	63.18	62.16	62.93	62.93	0.93%	36,502
Apr 9, 2026	61.90	62.77	61.20	62.35	62.35	0.06%	29,881
Apr 8, 2026	60.60	62.49	60.13	62.31	62.31	5.11%	49,234
Apr 7, 2026	58.55	60.29	58.03	59.28	59.28	-1.18%	66,832
Apr 6, 2026	57.69	60.50	57.69	59.99	59.99	2.22%	44,599
Apr 2, 2026	57.49	58.99	56.00	58.69	58.69	3.13%	35,437
Apr 1, 2026	54.24	60.74	54.05	56.91	56.91	4.92%	159,425
Mar 30, 2026	55.39	57.12	53.50	54.24	54.24	-2.76%	101,568