Avp Infracon Ltd. AVPINFRA
NSE · India · Industrial Services
INR 143.15-1.70 (-1.17%)
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 56.75 | -4.70% | INR 58.95 | INR 58.95 | INR 55.50 | 24.00K |
| 2026-09-30 | INR 59.55 | +8.27% | INR 58.00 | INR 60.30 | INR 57.50 | 76.80K |
| 2026-09-29 | INR 55.00 | +0.82% | INR 54.50 | INR 55.80 | INR 53.05 | 72.00K |
| 2026-09-28 | INR 54.55 | -2.76% | INR 55.80 | INR 57.05 | INR 54.15 | 38.40K |
| 2026-09-25 | INR 56.10 | -0.62% | INR 57.45 | INR 57.45 | INR 55.70 | 31.20K |
| 2026-09-24 | INR 56.45 | -1.66% | INR 57.00 | INR 57.50 | INR 56.45 | 9.60K |
| 2026-09-23 | INR 57.40 | +3.24% | INR 55.30 | INR 59.15 | INR 55.30 | 116.80K |
| 2026-09-22 | INR 55.60 | -0.80% | INR 55.80 | INR 56.50 | INR 55.45 | 33.60K |
| 2026-09-21 | INR 56.05 | -2.52% | INR 57.00 | INR 57.45 | INR 55.80 | 45.60K |
| 2026-09-18 | INR 57.50 | -0.52% | INR 60.00 | INR 60.00 | INR 57.25 | 13.60K |
| 2026-09-17 | INR 57.80 | +1.58% | INR 56.00 | INR 58.45 | INR 56.00 | 17.60K |
| 2026-09-16 | INR 56.90 | -2.57% | INR 58.50 | INR 58.50 | INR 56.50 | 41.60K |
| 2026-09-15 | INR 58.40 | -0.68% | INR 59.00 | INR 59.00 | INR 56.55 | 46.40K |
| 2026-09-11 | INR 58.80 | -1.92% | INR 59.00 | INR 60.75 | INR 58.25 | 44.80K |
| 2026-09-10 | INR 59.95 | +0.59% | INR 60.00 | INR 61.20 | INR 59.90 | 8.00K |
| 2026-09-09 | INR 59.60 | -1.00% | INR 60.00 | INR 60.75 | INR 59.00 | 20.00K |
| 2026-09-08 | INR 60.20 | +2.47% | INR 58.50 | INR 60.20 | INR 57.25 | 36.80K |
| 2026-09-07 | INR 58.75 | +0.86% | INR 58.50 | INR 59.90 | INR 57.10 | 51.20K |
| 2026-09-04 | INR 58.25 | -0.26% | INR 58.50 | INR 59.00 | INR 58.00 | 18.40K |
| 2026-09-03 | INR 58.40 | +0.78% | INR 58.25 | INR 59.00 | INR 58.00 | 14.40K |
| 2026-09-02 | INR 57.95 | -2.44% | INR 59.40 | INR 59.40 | INR 57.30 | 25.60K |
| 2026-09-01 | INR 59.40 | +1.71% | INR 60.00 | INR 60.00 | INR 58.55 | 8.80K |
| 2026-08-31 | INR 58.40 | +1.48% | INR 58.10 | INR 60.00 | INR 57.80 | 22.40K |
| 2026-08-28 | INR 57.55 | -2.29% | INR 59.80 | INR 59.80 | INR 57.50 | 43.20K |
| 2026-08-27 | INR 58.90 | -3.99% | INR 61.45 | INR 62.30 | INR 58.50 | 42.40K |
| 2026-08-26 | INR 61.35 | -3.99% | INR 63.15 | INR 63.20 | INR 61.20 | 15.20K |
| 2026-08-25 | INR 63.90 | +2.24% | INR 62.50 | INR 64.90 | INR 62.00 | 29.60K |
| 2026-08-24 | INR 62.50 | +5.57% | INR 60.40 | INR 64.45 | INR 57.95 | 99.20K |
| 2026-08-21 | INR 59.20 | +3.05% | INR 57.95 | INR 60.00 | INR 56.15 | 60.00K |
| 2026-08-20 | INR 57.45 | -2.46% | INR 58.05 | INR 59.90 | INR 56.40 | 146.40K |
| 2026-08-19 | INR 58.90 | +0.68% | INR 58.15 | INR 58.95 | INR 57.00 | 82.40K |
| 2026-08-18 | INR 58.50 | -2.99% | INR 59.00 | INR 59.95 | INR 57.85 | 35.20K |
| 2026-08-17 | INR 60.30 | +0.50% | INR 60.30 | INR 60.30 | INR 58.75 | 53.60K |
| 2026-08-14 | INR 60.00 | -0.41% | INR 60.50 | INR 61.20 | INR 60.00 | 30.40K |
| 2026-08-13 | INR 60.25 | +0.42% | INR 60.25 | INR 60.50 | INR 59.00 | 14.40K |
| 2026-08-12 | INR 60.00 | -0.33% | INR 60.15 | INR 61.50 | INR 59.70 | 36.00K |
| 2026-08-11 | INR 60.20 | -1.95% | INR 61.15 | INR 62.10 | INR 60.05 | 23.20K |
| 2026-08-10 | INR 61.40 | -3.53% | INR 61.00 | INR 65.05 | INR 61.00 | 41.60K |
| 2026-08-07 | INR 63.65 | -3.19% | INR 66.95 | INR 67.50 | INR 63.00 | 38.40K |
| 2026-08-06 | INR 65.75 | -1.57% | INR 67.50 | INR 67.50 | INR 65.05 | 14.40K |
| 2026-08-05 | INR 66.80 | +3.01% | INR 65.00 | INR 66.90 | INR 65.00 | 20.00K |
| 2026-08-04 | INR 64.85 | -3.14% | INR 65.00 | INR 66.00 | INR 64.80 | 24.00K |
| 2026-08-03 | INR 66.95 | +1.98% | INR 67.00 | INR 67.30 | INR 64.30 | 13.60K |
| 2026-07-31 | INR 65.65 | -3.17% | INR 67.80 | INR 67.80 | INR 65.40 | 29.60K |
| 2026-07-30 | INR 67.80 | -4.98% | INR 70.60 | INR 71.55 | INR 67.80 | 40.00K |
| 2026-07-29 | INR 71.35 | +3.03% | INR 70.30 | INR 71.75 | INR 68.60 | 34.40K |
| 2026-07-28 | INR 69.25 | -1.77% | INR 70.55 | INR 70.85 | INR 69.20 | 15.20K |
| 2026-07-27 | INR 70.50 | +1.66% | INR 71.30 | INR 71.40 | INR 66.20 | 39.20K |
| 2026-07-24 | INR 69.35 | -0.79% | INR 73.35 | INR 73.35 | INR 66.70 | 128.80K |
| 2026-07-23 | INR 69.90 | +4.95% | INR 69.90 | INR 69.90 | INR 69.90 | 15.20K |
| 2026-07-22 | INR 66.60 | +4.96% | INR 66.60 | INR 66.60 | INR 66.60 | 7.20K |
| 2026-07-21 | INR 63.45 | +4.96% | INR 62.90 | INR 63.45 | INR 62.90 | 18.40K |
| 2026-07-20 | INR 60.45 | +4.77% | INR 58.00 | INR 60.55 | INR 58.00 | 74.40K |
| 2026-07-17 | INR 57.70 | -0.43% | INR 58.00 | INR 58.45 | INR 56.00 | 45.60K |
| 2026-07-16 | INR 57.95 | +4.89% | INR 55.00 | INR 58.00 | INR 54.50 | 99.20K |
| 2026-07-15 | INR 55.25 | -1.69% | INR 56.20 | INR 56.85 | INR 54.95 | 130.40K |
| 2026-07-14 | INR 56.20 | -4.83% | INR 59.00 | INR 59.15 | INR 56.10 | 322.40K |
| 2026-07-13 | INR 59.05 | -3.83% | INR 59.00 | INR 62.50 | INR 58.85 | 95.20K |
| 2026-07-10 | INR 61.40 | -3.15% | INR 64.00 | INR 64.25 | INR 61.10 | 49.60K |
| 2026-07-09 | INR 63.40 | +3.26% | INR 60.25 | INR 63.80 | INR 60.25 | 32.00K |
| 2026-07-08 | INR 61.40 | -2.77% | INR 62.95 | INR 63.00 | INR 60.55 | 62.40K |
| 2026-07-07 | INR 63.15 | -0.39% | INR 64.00 | INR 64.00 | INR 63.05 | 36.80K |
| 2026-07-06 | INR 63.40 | -3.79% | INR 65.50 | INR 66.00 | INR 63.10 | 68.00K |
| 2026-07-03 | INR 65.90 | +0.15% | INR 65.80 | INR 66.50 | INR 65.05 | 24.00K |
| 2026-07-02 | INR 65.80 | +0.92% | INR 65.00 | INR 65.85 | INR 64.70 | 28.80K |
| 2026-07-01 | INR 65.20 | -3.12% | INR 67.65 | INR 68.55 | INR 65.00 | 66.40K |
| 2026-06-30 | INR 67.30 | -0.52% | INR 67.00 | INR 68.55 | INR 66.80 | 28.80K |
| 2026-06-29 | INR 67.65 | -0.07% | INR 67.65 | INR 69.20 | INR 66.60 | 68.80K |
| 2026-06-26 | INR 67.70 | 0.00% | INR 67.70 | INR 67.70 | INR 67.70 | 0 |
| 2026-06-25 | INR 67.70 | -0.51% | INR 67.50 | INR 69.00 | INR 67.25 | 27.20K |
| 2026-06-24 | INR 68.05 | +0.52% | INR 68.00 | INR 69.00 | INR 67.50 | 15.20K |
| 2026-06-23 | INR 67.70 | -0.15% | INR 69.00 | INR 69.00 | INR 67.40 | 21.60K |
| 2026-06-22 | INR 67.80 | -1.60% | INR 69.20 | INR 70.30 | INR 67.25 | 68.80K |
| 2026-06-19 | INR 68.90 | -1.50% | INR 70.00 | INR 71.50 | INR 68.70 | 67.20K |
| 2026-06-18 | INR 69.95 | -2.64% | INR 72.65 | INR 72.65 | INR 69.05 | 92.00K |
| 2026-06-17 | INR 71.85 | -2.11% | INR 73.40 | INR 73.70 | INR 71.50 | 36.80K |
| 2026-06-16 | INR 73.40 | +0.69% | INR 74.50 | INR 74.65 | INR 72.00 | 41.60K |
| 2026-06-15 | INR 72.90 | +1.25% | INR 73.70 | INR 75.60 | INR 72.10 | 63.20K |
| 2026-06-12 | INR 72.00 | -0.07% | INR 72.20 | INR 72.20 | INR 71.20 | 19.20K |
| 2026-06-11 | INR 72.05 | -1.44% | INR 72.90 | INR 73.80 | INR 70.00 | 31.20K |
| 2026-06-10 | INR 73.10 | +0.97% | INR 72.00 | INR 75.55 | INR 72.00 | 70.40K |
| 2026-06-09 | INR 72.40 | +0.56% | INR 72.00 | INR 74.00 | INR 72.00 | 32.00K |
| 2026-06-08 | INR 72.00 | -0.62% | INR 69.50 | INR 73.00 | INR 69.50 | 15.20K |
| 2026-06-05 | INR 72.45 | +3.13% | INR 70.90 | INR 73.35 | INR 70.30 | 27.20K |
| 2026-06-04 | INR 70.25 | -2.50% | INR 72.05 | INR 72.05 | INR 69.70 | 52.00K |
| 2026-06-03 | INR 72.05 | +4.95% | INR 69.50 | INR 72.05 | INR 69.00 | 52.00K |
| 2026-06-02 | INR 68.65 | +0.96% | INR 65.55 | INR 69.45 | INR 65.55 | 54.40K |
| 2026-06-01 | INR 68.00 | -4.96% | INR 71.90 | INR 71.90 | INR 68.00 | 107.20K |
| 2026-05-29 | INR 71.55 | -0.28% | INR 73.00 | INR 73.00 | INR 71.05 | 49.60K |
| 2026-05-28 | INR 71.75 | 0.00% | INR 71.75 | INR 71.75 | INR 71.75 | 0 |