NSE:AVTNPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	57.87	57.87	55.06	55.78	55.78	-4.09%	82,721
Mar 25, 2026	56.48	58.83	56.48	58.16	58.16	2.65%	50,989
Mar 24, 2026	56.25	58.20	56.10	56.66	56.66	1.34%	80,063
Mar 23, 2026	58.50	60.00	55.00	55.91	55.91	-5.22%	76,780
Mar 20, 2026	60.15	60.91	58.72	58.99	58.99	-0.49%	35,570
Mar 19, 2026	60.03	61.72	59.01	59.28	59.28	-3.44%	99,481
Mar 18, 2026	59.25	61.78	59.07	61.39	61.39	3.61%	69,180
Mar 17, 2026	58.20	59.99	57.31	59.25	59.25	1.98%	64,734
Mar 16, 2026	60.00	60.00	57.00	58.10	58.10	-3.34%	75,198
Mar 13, 2026	61.01	61.46	59.16	60.11	60.11	-1.60%	148,311
Mar 12, 2026	59.70	62.79	59.67	61.09	61.09	1.53%	96,264
Mar 11, 2026	61.00	61.48	59.91	60.17	60.17	-0.71%	68,339
Mar 10, 2026	64.00	64.00	60.01	60.60	60.60	0.90%	27,521
Mar 9, 2026	60.89	60.90	58.00	60.06	60.06	-1.36%	45,451
Mar 6, 2026	61.00	62.28	60.18	60.89	60.89	-0.60%	29,657
Mar 5, 2026	59.60	62.60	59.02	61.26	61.26	2.92%	55,768
Mar 4, 2026	61.50	62.68	57.33	59.52	59.52	-5.04%	125,456
Mar 2, 2026	63.90	63.90	62.31	62.68	62.68	-3.02%	67,531
Feb 27, 2026	64.78	65.21	64.51	64.63	64.63	-0.23%	27,173
Feb 26, 2026	65.05	65.92	64.56	64.78	64.78	-0.69%	18,783
Feb 25, 2026	65.00	65.99	64.52	65.23	65.23	-0.21%	34,290
Feb 24, 2026	64.23	66.19	64.23	65.37	65.37	-0.38%	22,517
Feb 23, 2026	65.96	66.34	64.64	65.62	65.62	-0.52%	64,768
Feb 20, 2026	65.23	66.57	64.53	65.96	65.96	1.12%	39,973
Feb 19, 2026	65.34	66.50	64.02	65.23	65.23	-0.21%	129,067
Feb 18, 2026	66.89	66.89	64.51	65.37	65.37	-1.13%	154,455
Feb 17, 2026	65.80	69.90	63.89	66.12	65.77	1.21%	337,688
Feb 16, 2026	65.81	67.20	65.03	65.33	64.98	-0.73%	39,820
Feb 13, 2026	66.64	67.24	65.00	65.81	65.46	-1.73%	59,935
Feb 12, 2026	68.24	68.24	66.04	66.97	66.62	-0.58%	70,131
Feb 11, 2026	71.05	72.07	65.76	67.36	67.00	-5.18%	175,518
Feb 10, 2026	69.50	71.78	69.11	71.04	70.66	2.29%	139,750
Feb 9, 2026	69.00	70.48	68.74	69.45	69.08	1.28%	65,705
Feb 6, 2026	68.00	69.50	67.30	68.57	68.21	0.41%	38,428
Feb 5, 2026	68.00	69.28	68.00	68.29	67.93	-0.81%	25,840
Feb 4, 2026	68.40	69.00	67.50	68.85	68.49	0.51%	24,840
Feb 3, 2026	70.00	70.00	67.51	68.50	68.14	2.85%	68,711
Feb 2, 2026	65.90	67.28	65.34	66.60	66.25	1.59%	39,214
Feb 1, 2026	66.79	68.46	64.55	65.56	65.21	-1.84%	33,667
Jan 30, 2026	64.89	70.90	63.51	66.79	66.44	2.93%	76,787
Jan 29, 2026	64.60	65.95	64.25	64.89	64.55	-1.05%	32,970
Jan 28, 2026	62.51	66.30	62.51	65.58	65.23	4.33%	84,373
Jan 27, 2026	63.50	63.60	62.05	62.86	62.53	-1.23%	53,747
Jan 23, 2026	64.80	65.80	63.52	63.64	63.30	-1.68%	46,092
Jan 22, 2026	62.80	65.85	62.78	64.73	64.39	2.26%	63,918
Jan 21, 2026	63.20	64.04	62.86	63.30	62.96	-1.11%	49,378
Jan 20, 2026	63.75	65.95	63.51	64.01	63.67	-1.75%	23,605
Jan 19, 2026	64.44	66.69	64.42	65.15	64.81	-0.91%	34,829