Avalon Technologies Limited AVALON
NSE · India · Electronic Technology
INR 2,272.00-24.70 (-1.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,296.70 | -0.23% | INR 2,205.00 | INR 2,319.50 | INR 2,180.00 | 2.01M |
| 2026-09-29 | INR 2,302.00 | -0.35% | INR 2,300.00 | INR 2,343.00 | INR 2,240.00 | 210.92K |
| 2026-09-28 | INR 2,310.20 | -0.79% | INR 2,328.10 | INR 2,364.60 | INR 2,296.00 | 134.42K |
| 2026-09-25 | INR 2,328.50 | +0.54% | INR 2,350.00 | INR 2,458.00 | INR 2,314.70 |
| 534.91K |
| 2026-09-24 | INR 2,316.10 | -5.30% | INR 2,427.90 | INR 2,470.00 | INR 2,280.00 | 373.47K |
| 2026-09-23 | INR 2,445.60 | -0.93% | INR 2,477.10 | INR 2,488.80 | INR 2,426.50 | 165.66K |
| 2026-09-22 | INR 2,468.50 | -0.70% | INR 2,485.90 | INR 2,526.30 | INR 2,410.00 | 395.56K |
| 2026-09-21 | INR 2,485.90 | -2.04% | INR 2,550.00 | INR 2,563.90 | INR 2,441.10 | 1.05M |
| 2026-09-18 | INR 2,537.70 | +13.80% | INR 2,236.20 | INR 2,618.00 | INR 2,218.30 | 4.31M |
| 2026-09-17 | INR 2,230.00 | +0.63% | INR 2,256.00 | INR 2,305.00 | INR 2,204.30 | 364.16K |
| 2026-09-16 | INR 2,216.10 | +2.56% | INR 2,150.00 | INR 2,260.00 | INR 1,980.00 | 935.13K |
| 2026-09-15 | INR 2,160.70 | -4.58% | INR 2,272.70 | INR 2,312.00 | INR 2,150.20 | 355.97K |
| 2026-09-14 | INR 2,264.50 | 0.00% | INR 2,264.50 | INR 2,264.50 | INR 2,264.50 | 0 |
| 2026-09-11 | INR 2,264.50 | +1.68% | INR 2,225.00 | INR 2,299.80 | INR 2,188.40 | 334.74K |
| 2026-09-10 | INR 2,227.00 | -2.90% | INR 2,293.70 | INR 2,315.00 | INR 2,218.00 | 280.04K |
| 2026-09-09 | INR 2,293.60 | +0.14% | INR 2,290.00 | INR 2,334.00 | INR 2,267.00 | 206.98K |
| 2026-09-08 | INR 2,290.30 | -2.64% | INR 2,350.00 | INR 2,360.00 | INR 2,280.80 | 355.63K |
| 2026-09-07 | INR 2,352.50 | +7.10% | INR 2,262.00 | INR 2,424.00 | INR 2,250.10 | 1.65M |
| 2026-09-04 | INR 2,196.60 | -2.31% | INR 2,320.00 | INR 2,347.70 | INR 2,175.00 | 683.76K |
| 2026-09-03 | INR 2,248.60 | +2.69% | INR 2,235.40 | INR 2,265.40 | INR 2,139.30 | 462.18K |
| 2026-09-02 | INR 2,189.60 | -5.56% | INR 2,295.00 | INR 2,348.00 | INR 2,166.60 | 662.67K |
| 2026-09-01 | INR 2,318.60 | -2.30% | INR 2,370.10 | INR 2,393.00 | INR 2,294.20 | 301.08K |
| 2026-08-31 | INR 2,373.30 | +6.34% | INR 2,244.00 | INR 2,400.00 | INR 2,193.00 | 519.20K |
| 2026-08-28 | INR 2,231.70 | -1.10% | INR 2,250.00 | INR 2,251.10 | INR 2,172.00 | 239.82K |
| 2026-08-27 | INR 2,256.60 | +1.36% | INR 2,222.20 | INR 2,280.00 | INR 2,222.20 | 281.16K |
| 2026-08-26 | INR 2,226.40 | +5.44% | INR 2,125.40 | INR 2,267.90 | INR 2,125.30 | 707.05K |
| 2026-08-25 | INR 2,111.50 | -0.37% | INR 2,119.40 | INR 2,151.70 | INR 2,077.00 | 200.87K |
| 2026-08-24 | INR 2,119.40 | -2.95% | INR 2,183.80 | INR 2,228.00 | INR 2,097.60 | 331.70K |
| 2026-08-21 | INR 2,183.80 | -2.75% | INR 2,235.10 | INR 2,235.10 | INR 2,154.00 | 444.44K |
| 2026-08-20 | INR 2,245.50 | 0.00% | INR 2,190.00 | INR 2,351.00 | INR 2,180.00 | 774.18K |
| 2026-08-19 | INR 2,245.60 | +2.20% | INR 2,199.90 | INR 2,269.40 | INR 2,070.00 | 931.71K |
| 2026-08-18 | INR 2,197.30 | +6.70% | INR 2,059.40 | INR 2,258.00 | INR 2,055.90 | 1.14M |
| 2026-08-17 | INR 2,059.40 | +6.11% | INR 1,950.30 | INR 2,081.00 | INR 1,948.00 | 923.26K |
| 2026-08-14 | INR 1,940.80 | +0.54% | INR 1,939.10 | INR 1,960.00 | INR 1,921.70 | 177.13K |
| 2026-08-13 | INR 1,930.40 | -1.71% | INR 1,973.70 | INR 1,978.20 | INR 1,912.00 | 181.99K |
| 2026-08-12 | INR 1,963.90 | +1.32% | INR 1,940.00 | INR 2,002.60 | INR 1,927.00 | 406.43K |
| 2026-08-11 | INR 1,938.30 | +0.76% | INR 1,930.00 | INR 1,959.00 | INR 1,894.00 | 212.95K |
| 2026-08-10 | INR 1,923.70 | -2.12% | INR 1,968.00 | INR 2,004.00 | INR 1,896.20 | 622.47K |
| 2026-08-07 | INR 1,965.30 | +10.75% | INR 1,785.00 | INR 1,998.00 | INR 1,785.00 | 1.88M |
| 2026-08-06 | INR 1,774.50 | -2.67% | INR 1,821.00 | INR 1,871.90 | INR 1,750.30 | 507.30K |
| 2026-08-05 | INR 1,823.20 | +0.99% | INR 1,840.00 | INR 1,843.90 | INR 1,772.10 | 765.72K |
| 2026-08-04 | INR 1,805.40 | +3.06% | INR 1,754.40 | INR 1,814.00 | INR 1,746.50 | 401.08K |
| 2026-08-03 | INR 1,751.80 | -3.10% | INR 1,814.00 | INR 1,834.30 | INR 1,740.00 | 280.82K |
| 2026-07-31 | INR 1,807.90 | +2.75% | INR 1,770.00 | INR 1,859.00 | INR 1,760.20 | 731.67K |
| 2026-07-30 | INR 1,759.50 | +4.90% | INR 1,669.40 | INR 1,802.00 | INR 1,669.40 | 813.68K |
| 2026-07-29 | INR 1,677.30 | +2.27% | INR 1,649.60 | INR 1,697.20 | INR 1,639.80 | 211.54K |
| 2026-07-28 | INR 1,640.00 | -5.10% | INR 1,744.60 | INR 1,744.60 | INR 1,629.40 | 274.90K |
| 2026-07-27 | INR 1,728.20 | -0.76% | INR 1,751.10 | INR 1,767.90 | INR 1,654.10 | 278.02K |
| 2026-07-24 | INR 1,741.50 | +0.04% | INR 1,735.00 | INR 1,765.00 | INR 1,717.80 | 173.06K |
| 2026-07-23 | INR 1,740.80 | -0.17% | INR 1,740.00 | INR 1,789.70 | INR 1,725.00 | 214.55K |
| 2026-07-22 | INR 1,743.70 | +0.04% | INR 1,743.00 | INR 1,819.90 | INR 1,736.20 | 429.22K |
| 2026-07-21 | INR 1,743.00 | +1.54% | INR 1,716.50 | INR 1,748.40 | INR 1,713.60 | 95.53K |
| 2026-07-20 | INR 1,716.50 | -0.44% | INR 1,723.00 | INR 1,773.40 | INR 1,711.00 | 139.48K |
| 2026-07-17 | INR 1,724.00 | -2.47% | INR 1,767.00 | INR 1,767.00 | INR 1,698.60 | 193.82K |
| 2026-07-16 | INR 1,767.60 | +5.23% | INR 1,685.00 | INR 1,775.00 | INR 1,680.50 | 388.55K |
| 2026-07-15 | INR 1,679.80 | -3.91% | INR 1,759.90 | INR 1,797.90 | INR 1,668.60 | 433.88K |
| 2026-07-14 | INR 1,748.10 | +1.58% | INR 1,724.80 | INR 1,761.80 | INR 1,699.30 | 225.09K |
| 2026-07-13 | INR 1,720.90 | -2.67% | INR 1,748.10 | INR 1,748.80 | INR 1,685.00 | 175.44K |
| 2026-07-10 | INR 1,768.10 | +2.29% | INR 1,745.80 | INR 1,775.00 | INR 1,714.10 | 219.21K |
| 2026-07-09 | INR 1,728.60 | +5.97% | INR 1,651.90 | INR 1,783.50 | INR 1,651.20 | 879.95K |
| 2026-07-08 | INR 1,631.20 | -0.53% | INR 1,639.90 | INR 1,723.20 | INR 1,622.00 | 376.06K |
| 2026-07-07 | INR 1,639.90 | -5.60% | INR 1,741.40 | INR 1,743.70 | INR 1,621.00 | 399.14K |
| 2026-07-06 | INR 1,737.10 | -2.86% | INR 1,785.00 | INR 1,825.90 | INR 1,717.30 | 412.97K |
| 2026-07-03 | INR 1,788.30 | -0.63% | INR 1,799.70 | INR 1,813.20 | INR 1,760.80 | 249.23K |
| 2026-07-02 | INR 1,799.60 | +0.24% | INR 1,804.30 | INR 1,853.00 | INR 1,755.50 | 363.84K |
| 2026-07-01 | INR 1,795.30 | -0.37% | INR 1,815.00 | INR 1,836.50 | INR 1,768.70 | 360.01K |
| 2026-06-30 | INR 1,801.90 | +0.96% | INR 1,798.00 | INR 1,838.50 | INR 1,788.00 | 361.95K |
| 2026-06-29 | INR 1,784.70 | +1.97% | INR 1,752.80 | INR 1,814.10 | INR 1,722.00 | 618.30K |
| 2026-06-26 | INR 1,750.30 | 0.00% | INR 1,750.30 | INR 1,750.30 | INR 1,750.30 | 0 |
| 2026-06-25 | INR 1,750.30 | +0.11% | INR 1,760.00 | INR 1,780.40 | INR 1,710.00 | 182.32K |
| 2026-06-24 | INR 1,748.30 | -0.31% | INR 1,753.70 | INR 1,798.90 | INR 1,739.70 | 268.40K |
| 2026-06-23 | INR 1,753.70 | +1.78% | INR 1,737.90 | INR 1,807.00 | INR 1,727.00 | 559.65K |
| 2026-06-22 | INR 1,723.00 | -1.24% | INR 1,758.00 | INR 1,782.10 | INR 1,702.80 | 188.26K |
| 2026-06-19 | INR 1,744.60 | -0.61% | INR 1,749.00 | INR 1,798.70 | INR 1,725.00 | 242.39K |
| 2026-06-18 | INR 1,755.30 | +0.80% | INR 1,741.40 | INR 1,793.50 | INR 1,737.10 | 182.68K |
| 2026-06-17 | INR 1,741.40 | +0.18% | INR 1,740.00 | INR 1,768.00 | INR 1,723.00 | 222.23K |
| 2026-06-16 | INR 1,738.30 | -1.23% | INR 1,767.90 | INR 1,788.00 | INR 1,721.20 | 240.81K |
| 2026-06-15 | INR 1,760.00 | +4.33% | INR 1,691.00 | INR 1,777.00 | INR 1,690.10 | 611.90K |
| 2026-06-12 | INR 1,687.00 | +7.58% | INR 1,587.90 | INR 1,696.00 | INR 1,567.00 | 476.59K |
| 2026-06-11 | INR 1,568.20 | +2.33% | INR 1,532.50 | INR 1,600.00 | INR 1,532.50 | 523.12K |
| 2026-06-10 | INR 1,532.50 | -6.53% | INR 1,639.90 | INR 1,656.90 | INR 1,509.80 | 428.72K |
| 2026-06-09 | INR 1,639.50 | +2.14% | INR 1,615.00 | INR 1,669.90 | INR 1,610.30 | 351.67K |
| 2026-06-08 | INR 1,605.10 | -0.17% | INR 1,580.10 | INR 1,644.00 | INR 1,540.00 | 348.71K |
| 2026-06-05 | INR 1,607.90 | -1.82% | INR 1,630.00 | INR 1,688.50 | INR 1,587.80 | 406.23K |
| 2026-06-04 | INR 1,637.70 | +8.04% | INR 1,509.00 | INR 1,660.00 | INR 1,505.10 | 781.83K |
| 2026-06-03 | INR 1,515.80 | +0.26% | INR 1,512.10 | INR 1,540.00 | INR 1,489.90 | 223.26K |
| 2026-06-02 | INR 1,511.90 | +4.14% | INR 1,451.00 | INR 1,519.90 | INR 1,436.10 | 208.33K |
| 2026-06-01 | INR 1,451.80 | -4.52% | INR 1,538.00 | INR 1,570.10 | INR 1,441.00 | 348.92K |
| 2026-05-29 | INR 1,520.50 | +1.56% | INR 1,498.20 | INR 1,528.40 | INR 1,452.00 | 377.73K |
| 2026-05-28 | INR 1,497.10 | 0.00% | INR 1,497.10 | INR 1,497.10 | INR 1,497.10 | 0 |