AVI Products India Limited (BOM:523896)
India
· Delayed Price · Currency is INR 43.13
0.00 (0.00%)
At close: Mar 9, 2026
AVI Products India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - | 2,628 |
| Mar 2, 2026 | 43.01 | 43.13 | 43.01 | 43.13 | 43.13 | 4.99% | 3,120 |
| Feb 23, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 4.98% | 2,361 |
| Feb 20, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 4.99% | 376 |
| Feb 19, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 4.99% | 627 |
| Feb 18, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 5.00% | 379 |
| Feb 17, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 5.00% | 46 |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.99% | 102 |
| Feb 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 5.00% | 115 |
| Feb 12, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 5.00% | 3,901 |
| Feb 11, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 4.98% | 35,147 |
| Feb 10, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.38% | 120 |
| Feb 9, 2026 | 26.47 | 26.60 | 26.47 | 26.60 | 26.60 | - | 210 |
| Feb 6, 2026 | 27.86 | 29.40 | 26.60 | 26.60 | 26.60 | -5.00% | 37 |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | 60 |
| Feb 4, 2026 | 30.58 | 30.58 | 27.68 | 27.70 | 27.70 | -4.91% | 728 |
| Feb 3, 2026 | 30.00 | 30.00 | 29.13 | 29.13 | 29.13 | -4.99% | 580 |
| Feb 1, 2026 | 33.00 | 33.88 | 30.66 | 30.66 | 30.66 | -4.99% | 1,576 |
| Jan 30, 2026 | 32.48 | 34.27 | 31.01 | 32.27 | 32.27 | -1.13% | 247 |
| Jan 23, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | 204 |
| Jan 22, 2026 | 36.00 | 36.06 | 32.64 | 32.64 | 32.64 | -4.98% | 1,684 |
| Jan 21, 2026 | 34.89 | 34.89 | 34.25 | 34.35 | 34.35 | 3.37% | 5,108 |
| Jan 20, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 4.99% | 3,599 |
| Jan 19, 2026 | 31.65 | 31.65 | 28.65 | 31.65 | 31.65 | 4.98% | 64,804 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.98% | 14,517 |
| Jan 14, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 4.97% | 5,646 |
| Jan 13, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.99% | 300 |
| Jan 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 5.00% | 919 |
| Jan 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 4.99% | 31 |
| Jan 5, 2026 | 24.30 | 24.30 | 23.64 | 23.64 | 23.64 | -4.98% | 30 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.88 | -2.70% | 32 |
| Jan 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -4.98% | 5,000 |
| Dec 31, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -4.98% | 194 |
| Dec 30, 2025 | 27.70 | 30.47 | 27.57 | 28.32 | 28.32 | -2.41% | 370 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.02 | 29.02 | 29.02 | -4.98% | 6 |
| Dec 26, 2025 | 30.70 | 30.70 | 30.54 | 30.54 | 30.54 | -4.98% | 10 |
| Dec 19, 2025 | 29.08 | 32.14 | 29.08 | 32.14 | 32.14 | 5.00% | 780 |
| Dec 18, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -5.00% | 500 |
| Dec 17, 2025 | 33.50 | 33.67 | 32.00 | 32.22 | 32.22 | -4.31% | 142,000 |
| Dec 11, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -4.99% | 210 |
| Dec 5, 2025 | 37.45 | 37.45 | 34.01 | 35.44 | 35.44 | -1.01% | 576 |
| Dec 4, 2025 | 32.65 | 35.80 | 32.65 | 35.80 | 35.80 | 4.65% | 1,458 |
| Dec 3, 2025 | 34.25 | 35.00 | 34.21 | 34.21 | 34.21 | -5.00% | 3,624 |
| Dec 2, 2025 | 39.30 | 39.30 | 36.01 | 36.01 | 36.01 | -4.05% | 2,585 |
| Dec 1, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 4.98% | 31,499 |
| Nov 28, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 4.99% | 12,425 |
| Nov 27, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 5.00% | 7,888 |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 4.99% | 427 |
| Nov 25, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 5.00% | 56 |
| Nov 24, 2025 | 29.42 | 29.42 | 29.28 | 29.42 | 29.42 | 5.00% | 5,390 |
| Nov 21, 2025 | 28.03 | 28.03 | 28.00 | 28.02 | 28.02 | 4.94% | 100 |
| Nov 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.19% | 100 |
| Nov 19, 2025 | 27.82 | 27.83 | 26.75 | 26.75 | 26.75 | -4.84% | 452 |
| Nov 18, 2025 | 26.80 | 28.11 | 26.80 | 28.11 | 28.11 | - | 2,287 |
| Nov 17, 2025 | 27.66 | 29.63 | 27.66 | 28.11 | 28.11 | -0.39% | 1,068 |
| Nov 14, 2025 | 29.46 | 29.46 | 28.22 | 28.22 | 28.22 | -4.66% | 45 |
| Nov 13, 2025 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 0.17% | 99 |
| Nov 12, 2025 | 31.44 | 32.52 | 29.50 | 29.55 | 29.55 | -4.74% | 388 |
| Nov 11, 2025 | 29.65 | 31.13 | 28.20 | 31.02 | 31.02 | 4.62% | 584 |
| Nov 10, 2025 | 29.65 | 31.00 | 29.65 | 29.65 | 29.65 | - | 3 |
| Nov 7, 2025 | 32.76 | 32.76 | 29.65 | 29.65 | 29.65 | -4.97% | 29 |
| Nov 6, 2025 | 32.70 | 34.33 | 31.15 | 31.20 | 31.20 | -4.59% | 1,369 |
| Nov 4, 2025 | 31.77 | 32.70 | 29.60 | 32.70 | 32.70 | 4.98% | 6,837 |
| Nov 3, 2025 | 29.67 | 31.15 | 29.67 | 31.15 | 31.15 | 4.99% | 21 |
| Oct 31, 2025 | 32.79 | 32.79 | 29.67 | 29.67 | 29.67 | -5.00% | 41 |
| Oct 30, 2025 | 31.39 | 31.39 | 31.23 | 31.23 | 31.23 | 4.45% | 72 |
| Oct 29, 2025 | 29.90 | 29.90 | 29.26 | 29.90 | 29.90 | 4.84% | 1,152 |
| Oct 28, 2025 | 30.01 | 30.01 | 28.50 | 28.52 | 28.52 | -4.93% | 270 |
| Oct 27, 2025 | 30.86 | 30.86 | 29.50 | 30.00 | 30.00 | -2.79% | 1,292 |
| Oct 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.97% | 30 |
| Oct 23, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.98% | 430 |
| Oct 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -2.00% | 16 |
| Oct 17, 2025 | 32.12 | 32.12 | 31.50 | 31.50 | 31.50 | - | 2,115 |
| Oct 16, 2025 | 31.32 | 31.50 | 31.32 | 31.50 | 31.50 | -1.41% | 6,214 |
| Oct 15, 2025 | 32.53 | 33.17 | 31.91 | 31.95 | 31.95 | -1.78% | 3,191 |
| Oct 14, 2025 | 31.90 | 32.53 | 31.27 | 32.53 | 32.53 | 1.97% | 389 |
| Oct 13, 2025 | 31.90 | 31.90 | 31.85 | 31.90 | 31.90 | -1.69% | 2,250 |
| Oct 10, 2025 | 33.00 | 33.00 | 32.45 | 32.45 | 32.45 | -1.96% | 190 |
| Oct 9, 2025 | 31.82 | 33.10 | 31.82 | 33.10 | 33.10 | 1.97% | 15,126 |
| Oct 8, 2025 | 33.78 | 33.78 | 32.46 | 32.46 | 32.46 | -1.99% | 10,594 |
| Oct 7, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.97% | 2,146 |
| Oct 6, 2025 | 31.22 | 32.48 | 31.22 | 32.48 | 32.48 | 1.98% | 31,211 |
| Oct 3, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.99% | 3,438 |
| Oct 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.99% | 1,401 |
| Sep 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.00% | 3,607 |
| Sep 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.97% | 309 |
| Sep 26, 2025 | 29.40 | 30.58 | 29.40 | 29.44 | 29.44 | -1.83% | 49,235 |
| Sep 25, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.97% | 7,381 |
| Sep 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.98% | 6,532 |
| Sep 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.98% | 1,545 |
| Sep 22, 2025 | 28.25 | 28.28 | 28.25 | 28.28 | 28.28 | 1.98% | 7,409 |
| Sep 19, 2025 | 27.86 | 27.86 | 27.73 | 27.73 | 27.73 | 1.50% | 3,277 |
| Sep 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.98% | 2,173 |
| Sep 17, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 4.98% | 12,664 |
| Sep 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 4.98% | 3,151 |
| Sep 15, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 4.97% | 6,203 |
| Sep 12, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 4.99% | 567 |
| Sep 11, 2025 | 21.01 | 22.06 | 21.01 | 22.06 | 22.06 | 5.00% | 216,850 |
| Sep 10, 2025 | 20.11 | 21.69 | 20.11 | 21.01 | 21.01 | -0.47% | 1,794 |
| Sep 9, 2025 | 22.00 | 22.99 | 21.11 | 21.11 | 21.11 | -4.05% | 1,502 |