Atvo Enterprises Limited (BOM:532090)
India
· Delayed Price · Currency is INR 25.55
+1.03 (4.20%)
At close: Apr 28, 2026
Atvo Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.80 | 26.82 | 25.53 | 26.21 | 26.21 | 2.58% | 77,347 |
| Apr 28, 2026 | 24.52 | 25.74 | 24.27 | 25.55 | 25.55 | 4.20% | 126,655 |
| Apr 27, 2026 | 24.50 | 25.50 | 24.10 | 24.52 | 24.52 | 0.08% | 48,901 |
| Apr 24, 2026 | 24.43 | 24.95 | 24.25 | 24.50 | 24.50 | 0.29% | 19,804 |
| Apr 23, 2026 | 24.95 | 25.00 | 24.04 | 24.43 | 24.43 | 0.37% | 28,725 |
| Apr 22, 2026 | 24.25 | 25.00 | 23.88 | 24.34 | 24.34 | 1.93% | 63,366 |
| Apr 21, 2026 | 23.77 | 24.52 | 23.00 | 23.88 | 23.88 | 0.51% | 52,240 |
| Apr 20, 2026 | 24.29 | 24.29 | 23.56 | 23.76 | 23.76 | -2.18% | 25,810 |
| Apr 17, 2026 | 24.24 | 24.85 | 24.24 | 24.29 | 24.29 | 2.23% | 57,322 |
| Apr 16, 2026 | 24.11 | 24.50 | 23.34 | 23.76 | 23.76 | -3.26% | 113,280 |
| Apr 15, 2026 | 24.00 | 26.39 | 24.00 | 24.56 | 24.56 | -2.77% | 176,534 |
| Apr 13, 2026 | 25.70 | 25.70 | 23.26 | 25.26 | 25.26 | 3.19% | 323,480 |
| Apr 10, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.97% | 57,371 |
| Apr 9, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 5.00% | 49,096 |
| Apr 8, 2026 | 22.21 | 22.21 | 22.19 | 22.21 | 22.21 | 4.96% | 181,393 |
| Apr 7, 2026 | 20.57 | 21.16 | 20.50 | 21.16 | 21.16 | 4.96% | 79,992 |
| Apr 6, 2026 | 19.03 | 20.27 | 19.03 | 20.16 | 20.16 | 4.40% | 75,138 |
| Apr 2, 2026 | 19.50 | 19.55 | 18.94 | 19.31 | 19.31 | 0.73% | 17,417 |
| Apr 1, 2026 | 19.00 | 19.73 | 18.75 | 19.17 | 19.17 | 0.74% | 51,993 |
| Mar 30, 2026 | 19.70 | 19.70 | 19.00 | 19.03 | 19.03 | -0.78% | 17,199 |
| Mar 27, 2026 | 19.88 | 19.90 | 18.54 | 19.18 | 19.18 | -1.64% | 61,317 |
| Mar 25, 2026 | 19.25 | 19.50 | 19.16 | 19.50 | 19.50 | 1.30% | 8,626 |
| Mar 24, 2026 | 19.20 | 19.69 | 19.19 | 19.25 | 19.25 | 0.31% | 20,931 |
| Mar 23, 2026 | 19.15 | 19.70 | 19.13 | 19.19 | 19.19 | 1.00% | 27,625 |
| Mar 20, 2026 | 19.62 | 19.62 | 19.00 | 19.00 | 19.00 | -2.26% | 14,660 |
| Mar 19, 2026 | 19.10 | 19.90 | 19.10 | 19.44 | 19.44 | -0.15% | 46,392 |
| Mar 18, 2026 | 19.95 | 20.14 | 19.45 | 19.47 | 19.47 | -2.41% | 37,575 |
| Mar 17, 2026 | 19.81 | 20.09 | 19.30 | 19.95 | 19.95 | 0.71% | 39,602 |
| Mar 16, 2026 | 19.72 | 19.90 | 19.61 | 19.81 | 19.81 | 0.56% | 4,679 |
| Mar 13, 2026 | 19.31 | 20.20 | 19.05 | 19.70 | 19.70 | -1.20% | 46,545 |
| Mar 12, 2026 | 19.28 | 19.99 | 19.12 | 19.94 | 19.94 | 2.36% | 12,468 |
| Mar 11, 2026 | 19.17 | 19.98 | 19.14 | 19.48 | 19.48 | 1.14% | 38,797 |
| Mar 10, 2026 | 19.77 | 20.00 | 18.81 | 19.26 | 19.26 | -2.73% | 34,103 |
| Mar 9, 2026 | 20.15 | 20.15 | 19.17 | 19.80 | 19.80 | -1.83% | 57,744 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.78 | 20.17 | 20.17 | 2.28% | 32,060 |
| Mar 5, 2026 | 19.95 | 20.22 | 19.61 | 19.72 | 19.72 | -1.15% | 30,345 |
| Mar 4, 2026 | 19.60 | 20.09 | 18.71 | 19.95 | 19.95 | 1.79% | 50,636 |
| Mar 2, 2026 | 18.61 | 19.79 | 18.61 | 19.60 | 19.60 | 1.08% | 49,255 |
| Feb 27, 2026 | 19.29 | 19.88 | 19.29 | 19.39 | 19.39 | -0.62% | 16,109 |
| Feb 26, 2026 | 19.49 | 19.99 | 19.49 | 19.51 | 19.51 | -2.40% | 15,855 |
| Feb 25, 2026 | 19.69 | 20.00 | 19.24 | 19.99 | 19.99 | 2.99% | 27,875 |
| Feb 24, 2026 | 18.77 | 19.74 | 18.77 | 19.41 | 19.41 | 0.83% | 31,794 |
| Feb 23, 2026 | 19.00 | 19.98 | 19.00 | 19.25 | 19.25 | -0.67% | 23,616 |
| Feb 20, 2026 | 19.60 | 20.35 | 19.30 | 19.38 | 19.38 | -2.86% | 48,350 |
| Feb 19, 2026 | 20.21 | 20.48 | 19.50 | 19.95 | 19.95 | -1.24% | 34,441 |
| Feb 18, 2026 | 20.65 | 20.65 | 19.87 | 20.20 | 20.20 | 0.25% | 23,047 |
| Feb 17, 2026 | 19.51 | 20.20 | 19.45 | 20.15 | 20.15 | 4.13% | 60,612 |
| Feb 16, 2026 | 19.05 | 19.75 | 19.05 | 19.35 | 19.35 | -0.05% | 39,873 |
| Feb 13, 2026 | 19.20 | 20.20 | 18.77 | 19.36 | 19.36 | 0.36% | 64,534 |
| Feb 12, 2026 | 19.75 | 19.75 | 19.00 | 19.29 | 19.29 | -1.08% | 26,963 |
| Feb 11, 2026 | 19.37 | 19.69 | 18.66 | 19.50 | 19.50 | 0.67% | 20,355 |
| Feb 10, 2026 | 18.26 | 19.50 | 18.26 | 19.37 | 19.37 | 3.58% | 59,005 |
| Feb 9, 2026 | 18.75 | 19.40 | 18.47 | 18.70 | 18.70 | -3.66% | 74,975 |
| Feb 6, 2026 | 20.02 | 20.02 | 19.25 | 19.41 | 19.41 | -3.05% | 13,051 |
| Feb 5, 2026 | 20.99 | 20.99 | 20.00 | 20.02 | 20.02 | -1.72% | 31,536 |
| Feb 4, 2026 | 20.86 | 21.85 | 19.56 | 20.37 | 20.37 | -0.88% | 79,307 |
| Feb 3, 2026 | 21.89 | 22.00 | 20.45 | 20.55 | 20.55 | -1.77% | 57,984 |
| Feb 2, 2026 | 20.74 | 22.00 | 20.40 | 20.92 | 20.92 | 4.60% | 121,582 |
| Feb 1, 2026 | 21.39 | 21.74 | 19.50 | 20.00 | 20.00 | -6.54% | 100,804 |
| Jan 30, 2026 | 20.73 | 21.98 | 20.00 | 21.40 | 21.40 | 3.23% | 99,079 |
| Jan 29, 2026 | 23.16 | 23.16 | 19.51 | 20.73 | 20.73 | -1.57% | 644,524 |
| Jan 28, 2026 | 20.90 | 21.06 | 20.90 | 21.06 | 21.06 | 9.97% | 230,316 |
| Jan 27, 2026 | 18.45 | 19.15 | 17.70 | 19.15 | 19.15 | 19.99% | 263,715 |
| Jan 23, 2026 | 13.30 | 15.96 | 13.30 | 15.96 | 15.96 | 20.00% | 158,687 |
| Jan 22, 2026 | 13.74 | 13.74 | 13.04 | 13.30 | 13.30 | -1.48% | 28,602 |
| Jan 21, 2026 | 13.28 | 13.99 | 13.28 | 13.50 | 13.50 | -0.37% | 63,521 |
| Jan 20, 2026 | 13.09 | 14.00 | 12.90 | 13.55 | 13.55 | 1.42% | 85,021 |
| Jan 19, 2026 | 13.38 | 13.99 | 13.15 | 13.36 | 13.36 | -2.27% | 40,563 |
| Jan 16, 2026 | 12.85 | 13.90 | 12.60 | 13.67 | 13.67 | 6.38% | 60,978 |
| Jan 14, 2026 | 12.51 | 12.98 | 12.51 | 12.85 | 12.85 | 1.02% | 29,102 |
| Jan 13, 2026 | 12.99 | 13.00 | 12.52 | 12.72 | 12.72 | -1.09% | 34,213 |
| Jan 12, 2026 | 12.69 | 12.88 | 12.30 | 12.86 | 12.86 | 1.34% | 37,418 |
| Jan 9, 2026 | 12.65 | 12.90 | 12.61 | 12.69 | 12.69 | 0.63% | 26,284 |
| Jan 8, 2026 | 13.15 | 13.15 | 12.60 | 12.61 | 12.61 | -2.40% | 35,705 |
| Jan 7, 2026 | 12.60 | 13.50 | 12.60 | 12.92 | 12.92 | 0.08% | 54,072 |
| Jan 6, 2026 | 13.40 | 13.59 | 12.60 | 12.91 | 12.91 | -1.15% | 37,539 |
| Jan 5, 2026 | 13.16 | 13.96 | 12.56 | 13.06 | 13.06 | - | 40,975 |
| Jan 2, 2026 | 13.58 | 13.75 | 12.00 | 13.06 | 13.06 | -3.83% | 115,513 |
| Jan 1, 2026 | 14.38 | 14.38 | 13.40 | 13.58 | 13.58 | -1.74% | 38,628 |
| Dec 31, 2025 | 13.53 | 14.00 | 13.53 | 13.82 | 13.82 | -1.29% | 29,458 |
| Dec 30, 2025 | 14.14 | 14.35 | 14.00 | 14.00 | 14.00 | -0.99% | 18,359 |
| Dec 29, 2025 | 14.83 | 14.83 | 14.13 | 14.14 | 14.14 | -1.74% | 30,123 |
| Dec 26, 2025 | 14.55 | 14.70 | 14.00 | 14.39 | 14.39 | 0.21% | 36,260 |
| Dec 24, 2025 | 14.11 | 14.65 | 14.11 | 14.36 | 14.36 | 0.35% | 18,179 |
| Dec 23, 2025 | 14.49 | 14.70 | 14.25 | 14.31 | 14.31 | -1.24% | 10,008 |
| Dec 22, 2025 | 14.60 | 14.75 | 14.30 | 14.49 | 14.49 | -0.89% | 28,857 |
| Dec 19, 2025 | 14.80 | 15.10 | 14.26 | 14.62 | 14.62 | 0.14% | 50,450 |
| Dec 18, 2025 | 14.48 | 14.61 | 14.29 | 14.60 | 14.60 | - | 16,003 |
| Dec 17, 2025 | 14.00 | 15.12 | 14.00 | 14.60 | 14.60 | 3.18% | 48,906 |
| Dec 16, 2025 | 15.00 | 15.09 | 14.00 | 14.15 | 14.15 | -5.22% | 33,631 |
| Dec 15, 2025 | 15.23 | 15.23 | 14.32 | 14.93 | 14.93 | 0.07% | 6,414 |
| Dec 12, 2025 | 14.75 | 15.23 | 13.74 | 14.92 | 14.92 | 3.04% | 99,330 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.24 | 14.48 | 14.48 | -0.82% | 14,894 |
| Dec 10, 2025 | 15.25 | 15.25 | 14.51 | 14.60 | 14.60 | -2.41% | 25,537 |
| Dec 9, 2025 | 15.09 | 15.29 | 14.80 | 14.96 | 14.96 | -0.86% | 30,077 |
| Dec 8, 2025 | 15.50 | 15.50 | 15.00 | 15.09 | 15.09 | -1.18% | 39,000 |
| Dec 5, 2025 | 15.50 | 15.75 | 15.05 | 15.27 | 15.27 | -0.39% | 39,423 |
| Dec 4, 2025 | 15.32 | 15.75 | 15.30 | 15.33 | 15.33 | -1.86% | 23,056 |
| Dec 3, 2025 | 15.89 | 15.89 | 15.35 | 15.62 | 15.62 | -0.64% | 8,187 |
| Dec 2, 2025 | 16.04 | 16.04 | 15.12 | 15.72 | 15.72 | -2.00% | 52,154 |