Aditya Vision Ltd. AVL
NSE · India · Retail Trade
INR 574.00-20.35 (-3.42%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 572.30 | -3.71% | INR 597.70 | INR 597.70 | INR 560.90 | 241.84K |
| 2026-09-30 | INR 594.35 | +1.46% | INR 591.00 | INR 599.80 | INR 576.30 | 107.34K |
| 2026-09-29 | INR 585.80 | -1.57% | INR 597.50 | INR 597.50 | INR 584.00 | 91.17K |
| 2026-09-28 | INR 595.15 | -3.93% | INR 619.50 | INR 619.50 | INR 591.20 | 79.66K |
| 2026-09-25 | INR 619.50 | -1.36% | INR 633.15 | INR 633.15 | INR 613.00 | 109.49K |
| 2026-09-24 | INR 628.05 | +0.58% | INR 624.10 | INR 630.00 | INR 617.00 | 83.08K |
| 2026-09-23 | INR 624.40 | -0.43% | INR 626.30 | INR 629.40 | INR 620.60 | 52.48K |
| 2026-09-22 | INR 627.10 | -0.35% | INR 629.95 | INR 633.00 | INR 624.85 | 65.40K |
| 2026-09-21 | INR 629.30 | -1.20% | INR 634.60 | INR 640.90 | INR 626.75 | 53.73K |
| 2026-09-18 | INR 636.95 | +0.58% | INR 638.00 | INR 642.00 | INR 630.60 | 147.99K |
| 2026-09-17 | INR 633.25 | +2.04% | INR 624.00 | INR 638.00 | INR 621.30 | 68.80K |
| 2026-09-16 | INR 620.60 | +1.54% | INR 603.10 | INR 625.65 | INR 602.15 | 133.41K |
| 2026-09-15 | INR 611.20 | -0.85% | INR 616.45 | INR 622.35 | INR 595.20 | 421.34K |
| 2026-09-14 | INR 616.45 | 0.00% | INR 616.45 | INR 616.45 | INR 616.45 | 0 |
| 2026-09-11 | INR 616.45 | +2.14% | INR 600.00 | INR 620.00 | INR 593.80 | 243.75K |
| 2026-09-10 | INR 603.55 | -3.14% | INR 619.00 | INR 623.10 | INR 590.50 | 579.07K |
| 2026-09-09 | INR 623.10 | +1.38% | INR 618.00 | INR 632.80 | INR 608.20 | 930.98K |
| 2026-09-08 | INR 614.60 | +2.56% | INR 604.00 | INR 617.00 | INR 589.95 | 157.93K |
| 2026-09-07 | INR 599.25 | -0.13% | INR 600.00 | INR 604.85 | INR 593.15 | 168.05K |
| 2026-09-04 | INR 600.05 | -0.06% | INR 604.00 | INR 604.00 | INR 590.40 | 226.16K |
| 2026-09-03 | INR 600.40 | +0.09% | INR 600.05 | INR 618.35 | INR 597.10 | 183.36K |
| 2026-09-02 | INR 599.85 | -0.70% | INR 601.00 | INR 607.60 | INR 593.15 | 315.14K |
| 2026-09-01 | INR 604.10 | +0.60% | INR 603.35 | INR 606.85 | INR 591.80 | 86.86K |
| 2026-08-31 | INR 600.50 | +1.64% | INR 586.05 | INR 603.10 | INR 583.65 | 131.87K |
| 2026-08-28 | INR 590.80 | -0.25% | INR 590.00 | INR 595.85 | INR 582.25 | 221.00K |
| 2026-08-27 | INR 592.30 | +1.14% | INR 589.00 | INR 599.00 | INR 585.35 | 179.65K |
| 2026-08-26 | INR 585.60 | +1.86% | INR 574.90 | INR 592.30 | INR 570.60 | 292.00K |
| 2026-08-25 | INR 574.90 | -2.31% | INR 585.00 | INR 587.00 | INR 573.00 | 178.97K |
| 2026-08-24 | INR 588.50 | -2.14% | INR 601.35 | INR 601.85 | INR 583.00 | 156.29K |
| 2026-08-21 | INR 601.35 | -1.58% | INR 617.85 | INR 617.85 | INR 595.45 | 165.61K |
| 2026-08-20 | INR 611.00 | +0.91% | INR 603.10 | INR 615.00 | INR 595.15 | 125.86K |
| 2026-08-19 | INR 605.50 | -1.41% | INR 609.95 | INR 616.80 | INR 597.35 | 95.70K |
| 2026-08-18 | INR 614.15 | +0.90% | INR 608.65 | INR 616.95 | INR 600.00 | 182.80K |
| 2026-08-17 | INR 608.65 | -2.56% | INR 629.65 | INR 629.65 | INR 596.15 | 302.89K |
| 2026-08-14 | INR 624.65 | +0.94% | INR 618.85 | INR 630.70 | INR 614.70 | 94.35K |
| 2026-08-13 | INR 618.85 | +0.23% | INR 615.00 | INR 621.70 | INR 607.10 | 104.82K |
| 2026-08-12 | INR 617.40 | +0.21% | INR 615.00 | INR 622.00 | INR 604.90 | 155.70K |
| 2026-08-11 | INR 616.10 | -1.31% | INR 626.90 | INR 631.40 | INR 611.90 | 80.51K |
| 2026-08-10 | INR 624.30 | +0.95% | INR 618.05 | INR 626.75 | INR 612.35 | 102.54K |
| 2026-08-07 | INR 618.45 | -1.79% | INR 627.00 | INR 630.50 | INR 617.00 | 85.41K |
| 2026-08-06 | INR 629.70 | +0.56% | INR 623.90 | INR 634.45 | INR 620.30 | 145.73K |
| 2026-08-05 | INR 626.20 | -1.29% | INR 640.00 | INR 640.00 | INR 619.05 | 167.31K |
| 2026-08-04 | INR 634.40 | +1.72% | INR 623.65 | INR 638.20 | INR 613.15 | 160.16K |
| 2026-08-03 | INR 623.65 | -2.26% | INR 625.00 | INR 635.10 | INR 604.80 | 338.58K |
| 2026-07-31 | INR 638.05 | +2.03% | INR 631.00 | INR 654.00 | INR 611.20 | 646.60K |
| 2026-07-30 | INR 625.35 | -0.15% | INR 631.40 | INR 631.45 | INR 615.55 | 157.65K |
| 2026-07-29 | INR 626.30 | +0.64% | INR 622.00 | INR 632.00 | INR 617.50 | 122.72K |
| 2026-07-28 | INR 622.30 | -0.26% | INR 626.00 | INR 627.95 | INR 618.85 | 51.03K |
| 2026-07-27 | INR 623.95 | +2.11% | INR 611.25 | INR 645.00 | INR 611.25 | 61.13K |
| 2026-07-24 | INR 611.05 | -1.36% | INR 615.00 | INR 617.80 | INR 602.70 | 229.34K |
| 2026-07-23 | INR 619.50 | -2.49% | INR 640.00 | INR 640.00 | INR 613.95 | 215.51K |
| 2026-07-22 | INR 635.35 | -0.98% | INR 639.90 | INR 642.25 | INR 626.40 | 96.38K |
| 2026-07-21 | INR 641.65 | +0.68% | INR 642.35 | INR 664.55 | INR 633.00 | 533.04K |
| 2026-07-20 | INR 637.30 | +0.47% | INR 635.00 | INR 640.00 | INR 630.60 | 56.96K |
| 2026-07-17 | INR 634.30 | -0.04% | INR 630.10 | INR 639.60 | INR 621.00 | 242.52K |
| 2026-07-16 | INR 634.55 | +0.58% | INR 630.85 | INR 640.85 | INR 625.20 | 67.60K |
| 2026-07-15 | INR 630.90 | -0.72% | INR 640.00 | INR 642.10 | INR 625.00 | 73.36K |
| 2026-07-14 | INR 635.45 | -0.09% | INR 639.00 | INR 639.40 | INR 627.50 | 73.10K |
| 2026-07-13 | INR 636.00 | +0.03% | INR 634.10 | INR 640.00 | INR 620.45 | 399.29K |
| 2026-07-10 | INR 635.80 | +0.56% | INR 636.95 | INR 647.45 | INR 633.05 | 133.42K |
| 2026-07-09 | INR 632.25 | -1.58% | INR 642.00 | INR 642.35 | INR 619.55 | 440.78K |
| 2026-07-08 | INR 642.40 | -1.36% | INR 653.50 | INR 657.70 | INR 634.55 | 97.31K |
| 2026-07-07 | INR 651.25 | +0.24% | INR 650.20 | INR 658.30 | INR 643.05 | 107.51K |
| 2026-07-06 | INR 649.70 | +1.75% | INR 638.35 | INR 651.20 | INR 636.10 | 297.22K |
| 2026-07-03 | INR 638.55 | -0.28% | INR 640.55 | INR 654.90 | INR 633.50 | 226.01K |
| 2026-07-02 | INR 640.35 | -0.97% | INR 654.30 | INR 654.30 | INR 633.40 | 274.26K |
| 2026-07-01 | INR 646.65 | -1.75% | INR 671.30 | INR 671.30 | INR 643.40 | 591.23K |
| 2026-06-30 | INR 658.15 | -1.56% | INR 668.55 | INR 678.00 | INR 652.75 | 150.76K |
| 2026-06-29 | INR 668.55 | +1.22% | INR 665.80 | INR 679.10 | INR 656.00 | 317.63K |
| 2026-06-26 | INR 660.50 | 0.00% | INR 660.50 | INR 660.50 | INR 660.50 | 0 |
| 2026-06-25 | INR 660.50 | +2.50% | INR 650.00 | INR 705.00 | INR 647.10 | 1.37M |
| 2026-06-24 | INR 644.40 | +3.20% | INR 629.05 | INR 645.00 | INR 618.80 | 181.27K |
| 2026-06-23 | INR 624.40 | -1.86% | INR 639.40 | INR 640.45 | INR 612.15 | 232.24K |
| 2026-06-22 | INR 636.25 | +1.01% | INR 640.00 | INR 648.05 | INR 632.30 | 304.65K |
| 2026-06-19 | INR 629.90 | +2.02% | INR 620.80 | INR 636.90 | INR 605.05 | 788.67K |
| 2026-06-18 | INR 617.45 | +1.64% | INR 612.00 | INR 622.00 | INR 607.00 | 504.14K |
| 2026-06-17 | INR 607.50 | +2.81% | INR 591.00 | INR 615.20 | INR 583.65 | 868.82K |
| 2026-06-16 | INR 590.90 | +4.14% | INR 571.80 | INR 593.70 | INR 567.20 | 621.17K |
| 2026-06-15 | INR 567.40 | +5.68% | INR 554.00 | INR 570.70 | INR 547.55 | 472.94K |
| 2026-06-12 | INR 536.90 | +2.98% | INR 527.75 | INR 555.00 | INR 521.35 | 308.30K |
| 2026-06-11 | INR 521.35 | -2.62% | INR 538.90 | INR 551.45 | INR 516.10 | 183.53K |
| 2026-06-10 | INR 535.35 | -0.51% | INR 538.10 | INR 549.95 | INR 529.00 | 368.80K |
| 2026-06-09 | INR 538.10 | +0.19% | INR 540.00 | INR 555.45 | INR 529.50 | 62.94K |
| 2026-06-08 | INR 537.10 | -2.56% | INR 536.00 | INR 555.00 | INR 534.05 | 84.41K |
| 2026-06-05 | INR 551.20 | +2.69% | INR 536.75 | INR 562.40 | INR 535.00 | 196.52K |
| 2026-06-04 | INR 536.75 | +2.04% | INR 528.60 | INR 541.70 | INR 522.50 | 71.11K |
| 2026-06-03 | INR 526.00 | +3.50% | INR 501.00 | INR 527.95 | INR 501.00 | 101.79K |
| 2026-06-02 | INR 508.20 | -2.69% | INR 518.70 | INR 522.20 | INR 500.75 | 128.66K |
| 2026-06-01 | INR 522.25 | -2.36% | INR 534.85 | INR 537.00 | INR 511.65 | 391.45K |
| 2026-05-29 | INR 534.85 | -0.09% | INR 535.00 | INR 542.70 | INR 522.05 | 185.11K |