Skip to main content
AVI Polymers Limited (BOM:539288)
India flag India · Delayed Price · Currency is INR
18.12
+0.86 (4.98%)
At close: Apr 28, 2026

AVI Polymers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1218.1218.1118.1218.124.98%6,945,316
Apr 27, 202617.2617.2617.2517.2617.264.99%5,204,547
Apr 24, 202616.4416.4416.4316.4416.444.98%6,195,658
Apr 23, 202615.6615.6615.6515.6615.664.96%5,931,700
Apr 22, 202614.9214.9214.9114.9214.925.00%5,969,311
Apr 21, 202614.2114.2114.2014.2114.214.95%5,002,647
Apr 20, 202613.5313.5413.5313.5413.544.96%7,908,415
Apr 17, 202612.9012.9012.8912.9012.904.96%7,958,208
Apr 16, 202612.2912.2912.2812.2912.294.95%7,575,253
Apr 15, 202610.6511.7110.6111.7111.714.93%9,023,622
Apr 13, 202611.1611.1611.1611.1611.16-4.94%23,430
Apr 10, 202611.7411.7411.7411.7411.74-4.94%12,121
Apr 9, 202612.3512.3512.3512.3512.35-5.00%13,674
Apr 8, 202613.0013.0013.0013.0013.00-4.97%9,982
Apr 7, 202613.6813.6813.6813.6813.68-5.00%5,171
Apr 6, 202614.4014.4014.4014.4014.40-4.95%4,807
Apr 2, 202615.1515.1515.1515.1515.15-4.96%4,467
Apr 1, 202615.9415.9415.9415.9415.94-4.95%1,746
Mar 30, 202616.7716.7716.7716.7716.77-4.99%946
Mar 27, 202617.6517.6517.6517.6517.65-4.95%5,136
Mar 25, 202618.5718.5718.5718.5718.57-4.96%2,029
Mar 24, 202619.5419.5419.5419.5419.54-4.96%1,088
Mar 23, 202620.5620.5620.5620.5620.56-4.99%1,175
Mar 20, 202621.6421.6421.6421.6421.64-4.96%1,284
Mar 19, 202622.7722.7722.7722.7722.77-4.97%1,258
Mar 18, 202623.9623.9623.9623.9623.96-5.00%2,488
Mar 17, 202625.2225.2225.2225.2225.22-4.97%2,248
Mar 16, 202626.5426.5426.5426.5426.54-4.98%2,270
Mar 13, 202627.9327.9327.9327.9327.93-5.00%22,122
Mar 12, 202629.4129.4129.4029.4029.404.96%211,608
Mar 11, 202628.0128.0128.0028.0128.014.99%132,470
Mar 10, 202626.6826.6826.6726.6826.685.00%325,013
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