Skip to main content
AVI Polymers Limited (BOM:539288)
India flag India · Delayed Price · Currency is INR
25.41
+1.21 (5.00%)
At close: Mar 9, 2026

AVI Polymers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9925.4122.9925.4125.415.00%302,179
Mar 6, 202624.2024.2024.2024.2024.204.99%24,581
Mar 5, 202623.0523.0523.0523.0523.054.96%73,341
Mar 4, 202621.9621.9621.9621.9621.964.97%32,968
Mar 2, 202620.9220.9220.9220.9220.924.97%27,840
Feb 27, 202618.9019.9318.4919.9319.934.95%188,205
Feb 26, 202618.9918.9918.9918.9918.994.98%30,449
Feb 25, 202618.0918.0918.0918.0918.094.99%7,507
Feb 24, 202617.2317.2317.2317.2317.235.00%23,305
Feb 23, 202616.4116.4116.4116.4116.414.99%26,151
Feb 20, 202615.6315.6315.6315.6315.634.97%33,667
Feb 19, 202614.8914.8914.8914.8914.894.93%97,780
Feb 18, 202614.1914.1914.1914.1914.194.96%12,609
Feb 17, 202613.5213.5213.5213.5213.524.97%5,272
Feb 16, 202612.8812.8812.8812.8812.884.97%2,888
Feb 13, 202612.2712.2712.2712.2712.274.96%4,699
Feb 12, 202611.6911.6911.6911.6911.694.94%3,738
Feb 11, 202611.1411.1411.1411.1411.14-53.68%3,585
Feb 10, 202624.0524.0523.7024.0510.614.98%195,431
Feb 9, 202620.7322.9120.7322.9110.115.00%283,441
Feb 6, 202621.2121.8220.7921.829.634.95%349,595
Feb 5, 202620.7920.7920.7920.799.175.00%5,381
Feb 4, 202619.8019.8019.8019.808.744.98%3,405
Feb 3, 202618.8618.8618.8618.868.324.95%29,364
Feb 2, 202617.9717.9717.9717.977.934.96%2,693
Feb 1, 202617.1217.1217.1217.127.554.97%2,388
Jan 30, 202615.8016.3114.8016.317.204.95%36,630
Jan 29, 202615.7516.1715.2015.546.86-2.81%42,454
Jan 28, 202615.8816.2815.1615.997.050.25%41,271
Jan 27, 202616.7817.5415.9515.957.04-4.95%40,959
Jan 23, 202616.0017.1015.7816.787.401.02%22,847
Jan 22, 202615.2616.8215.2616.617.333.42%35,797
Jan 21, 202616.0616.0616.0616.067.09-4.97%3,973
Jan 20, 202616.9016.9016.9016.907.46-4.95%3,151
Jan 19, 202618.4518.4517.7817.787.84-4.97%10,616
Jan 16, 202618.0019.4918.0018.718.250.75%9,950
Jan 14, 202617.9819.6817.9818.578.19-1.80%15,669
Jan 13, 202620.7820.7818.9118.918.34-4.97%7,175
Jan 12, 202619.2720.5918.6819.908.781.22%36,873
Jan 9, 202620.6921.6419.6619.668.67-4.98%22,275
Jan 8, 202620.8420.8420.6920.699.134.23%21,336
Jan 7, 202618.0119.8918.0119.858.764.75%65,123
Jan 6, 202618.9518.9518.9518.958.36-4.96%3,990
Jan 5, 202619.9419.9419.9419.948.80-4.96%11,289
Jan 2, 202620.0321.0820.0320.989.26-0.47%19,864
Jan 1, 202622.0022.0020.0521.089.300.38%7,811
Dec 31, 202519.4621.0019.4621.009.272.69%23,013
Dec 30, 202520.4520.4820.4520.459.024.82%31,600
Dec 29, 202521.5521.5519.5119.518.61-4.97%73,466
Dec 26, 202520.5320.5320.5320.539.064.96%23,518
Dec 24, 202519.5619.5619.5619.568.634.99%4,298
Dec 23, 202518.6318.6318.6018.638.224.96%69,119
Dec 22, 202516.3017.7516.3017.757.834.97%53,165
Dec 19, 202516.9116.9116.9116.917.46-5.00%6,249
Dec 18, 202517.8017.8017.8017.807.85-4.97%16,507
Dec 17, 202518.7318.7318.7318.738.26-4.97%6,419
Dec 16, 202519.7119.7119.7119.718.70-4.97%11,760
Dec 15, 202520.7420.7420.7420.749.15-4.99%6,423
Dec 12, 202524.1124.1121.8321.839.63-4.96%81,858
Dec 11, 202520.7922.9720.7922.9710.134.98%123,902
Dec 10, 202521.8821.8821.8821.889.65-4.99%2,036
Dec 9, 202523.0323.0323.0323.0310.16-4.99%1,145
Dec 8, 202524.2424.2424.2424.2410.69-4.98%2,044
Dec 5, 202525.5125.5125.5125.5111.26-4.99%1,839
Dec 4, 202526.8526.8526.8526.8511.85-4.99%1,571
Dec 3, 202528.2628.2628.2628.2612.47-4.98%1,839
Dec 2, 202529.7429.7429.7429.7413.12-4.98%7,453
Dec 1, 202534.5734.5731.3031.3013.81-4.98%157,910
Nov 28, 202532.9432.9432.9432.9414.534.97%70,141
Nov 27, 202531.3831.3831.3831.3813.844.98%37,132
Nov 26, 202529.8929.8929.8929.8913.194.99%24,482
Nov 25, 202528.4728.4728.4728.4712.564.98%148,617
Nov 24, 202527.1227.1227.1227.1211.974.99%19,008
Nov 21, 202525.8325.8325.8325.8311.405.00%12,502
Nov 20, 202524.6024.6024.6024.6010.854.99%24,558
Nov 19, 202523.4323.4323.4323.4310.344.97%24,496
Nov 18, 202522.3222.3222.3222.329.854.99%30,018
Nov 17, 202521.2621.2621.2621.269.384.99%25,568
Nov 14, 202520.2520.2520.2520.258.934.98%32,793
Nov 13, 202519.2919.2919.2919.298.514.95%7,034
Nov 12, 202518.3818.3818.3818.388.114.97%9,162
Nov 11, 202517.5117.5117.5117.517.739.99%13,394
Nov 10, 202515.9215.9215.9215.927.029.94%55,628
Nov 7, 202512.5014.4912.5014.486.399.61%10,344
Nov 6, 202513.2013.2113.2013.215.830.08%551
Nov 4, 202513.2513.2513.2013.205.82-0.38%784
Nov 3, 202512.3113.9912.3113.255.85-0.30%805
Oct 31, 202513.2913.2913.2913.295.86-482
Oct 30, 202513.2713.6913.2713.295.860.15%1,521
Oct 29, 202513.2713.2713.2713.275.85-69
Oct 28, 202513.0114.0013.0113.275.850.91%1,048
Oct 27, 202513.6713.6713.1513.155.80-3.80%1,327
Oct 24, 202513.6713.6713.6713.676.030.07%30
Oct 23, 202513.6014.5013.6013.666.030.52%2,008
Oct 21, 202513.5913.5913.5913.596.00-0.44%268
Oct 20, 202513.6513.7013.6513.656.02-0.36%2,287
Oct 17, 202514.2514.2513.7013.706.04-3.86%4
Oct 16, 202512.5114.6912.5114.256.294.09%1,546
Oct 15, 202513.6514.6313.6513.696.040.29%76
Oct 14, 202513.2513.6513.2513.656.02-2.71%2,579