Aditya Vision Limited (BOM:540205)
India
· Delayed Price · Currency is INR 460.20
-4.50 (-0.97%)
At close: Mar 9, 2026
Aditya Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 454.05 | 461.50 | 438.30 | 460.20 | 460.20 | -0.97% | 9,476 |
| Mar 6, 2026 | 467.80 | 472.05 | 460.70 | 464.70 | 464.70 | -0.64% | 6,392 |
| Mar 5, 2026 | 480.10 | 482.00 | 463.25 | 467.70 | 467.70 | -2.57% | 14,377 |
| Mar 4, 2026 | 470.05 | 487.00 | 457.65 | 480.05 | 480.05 | 0.70% | 14,036 |
| Mar 2, 2026 | 475.75 | 482.50 | 460.35 | 476.70 | 476.70 | -1.40% | 8,138 |
| Feb 27, 2026 | 485.05 | 487.20 | 475.00 | 483.45 | 483.45 | -1.36% | 221,630 |
| Feb 26, 2026 | 482.00 | 497.85 | 477.05 | 490.10 | 490.10 | 1.76% | 7,027 |
| Feb 25, 2026 | 481.00 | 485.65 | 476.30 | 481.60 | 481.60 | 0.01% | 5,145 |
| Feb 24, 2026 | 486.65 | 493.30 | 478.00 | 481.55 | 481.55 | -1.14% | 6,405 |
| Feb 23, 2026 | 485.60 | 490.35 | 478.65 | 487.10 | 487.10 | 0.32% | 2,993 |
| Feb 20, 2026 | 477.05 | 487.60 | 476.45 | 485.55 | 485.55 | -1.05% | 8,042 |
| Feb 19, 2026 | 489.40 | 493.70 | 478.00 | 490.70 | 490.70 | 0.29% | 6,504 |
| Feb 18, 2026 | 500.30 | 500.30 | 486.00 | 489.30 | 489.30 | -2.09% | 4,863 |
| Feb 17, 2026 | 500.25 | 514.00 | 496.60 | 499.75 | 499.75 | -2.01% | 5,407 |
| Feb 16, 2026 | 505.75 | 512.85 | 496.60 | 510.00 | 510.00 | 0.68% | 6,357 |
| Feb 13, 2026 | 516.70 | 516.70 | 500.00 | 506.55 | 506.55 | -1.95% | 8,385 |
| Feb 12, 2026 | 518.00 | 533.00 | 513.00 | 516.65 | 516.65 | -0.87% | 28,925 |
| Feb 11, 2026 | 517.70 | 522.50 | 504.45 | 521.20 | 521.20 | 0.68% | 384,393 |
| Feb 10, 2026 | 496.55 | 519.00 | 496.00 | 517.70 | 517.70 | 4.07% | 18,667 |
| Feb 9, 2026 | 485.70 | 503.35 | 482.40 | 497.45 | 497.45 | 2.43% | 7,954 |
| Feb 6, 2026 | 489.80 | 491.35 | 478.35 | 485.65 | 485.65 | -0.84% | 4,491 |
| Feb 5, 2026 | 496.20 | 502.50 | 487.90 | 489.75 | 489.75 | -1.28% | 6,862 |
| Feb 4, 2026 | 510.00 | 510.00 | 485.95 | 496.10 | 496.10 | -2.72% | 5,722 |
| Feb 3, 2026 | 509.00 | 516.00 | 504.20 | 509.95 | 509.95 | 0.46% | 13,037 |
| Feb 2, 2026 | 499.30 | 508.00 | 488.70 | 507.60 | 507.60 | 1.66% | 14,353 |
| Feb 1, 2026 | 495.45 | 500.00 | 482.10 | 499.30 | 499.30 | -0.13% | 6,764 |
| Jan 30, 2026 | 485.35 | 502.00 | 481.90 | 499.95 | 499.95 | 1.91% | 23,083 |
| Jan 29, 2026 | 487.90 | 492.45 | 474.80 | 490.60 | 490.60 | 0.56% | 9,062 |
| Jan 28, 2026 | 486.05 | 492.45 | 467.30 | 487.85 | 487.85 | 1.20% | 128,317 |
| Jan 27, 2026 | 475.00 | 499.60 | 467.10 | 482.05 | 482.05 | 0.42% | 11,212 |
| Jan 23, 2026 | 480.35 | 484.05 | 473.55 | 480.05 | 480.05 | -0.16% | 10,954 |
| Jan 22, 2026 | 481.60 | 482.95 | 472.30 | 480.80 | 480.80 | 0.31% | 3,809 |
| Jan 21, 2026 | 452.00 | 481.60 | 452.00 | 479.30 | 479.30 | 0.66% | 12,601 |
| Jan 20, 2026 | 475.00 | 476.90 | 464.55 | 476.15 | 476.15 | 0.02% | 8,558 |
| Jan 19, 2026 | 488.95 | 495.00 | 475.00 | 476.05 | 476.05 | -1.49% | 4,797 |
| Jan 16, 2026 | 492.55 | 492.55 | 477.05 | 483.25 | 483.25 | -1.24% | 5,892 |
| Jan 14, 2026 | 487.20 | 492.35 | 486.70 | 489.30 | 489.30 | 0.43% | 1,189 |
| Jan 13, 2026 | 485.00 | 494.50 | 485.00 | 487.20 | 487.20 | 1.05% | 3,291 |
| Jan 12, 2026 | 480.10 | 488.00 | 477.55 | 482.15 | 482.15 | -0.65% | 3,771 |
| Jan 9, 2026 | 488.20 | 488.90 | 478.55 | 485.30 | 485.30 | -0.59% | 5,948 |
| Jan 8, 2026 | 495.85 | 499.95 | 487.20 | 488.20 | 488.20 | -2.45% | 3,938 |
| Jan 7, 2026 | 480.25 | 505.00 | 480.25 | 500.45 | 500.45 | 2.21% | 8,511 |
| Jan 6, 2026 | 484.40 | 492.45 | 480.65 | 489.65 | 489.65 | -0.15% | 4,486 |
| Jan 5, 2026 | 477.00 | 494.35 | 474.50 | 490.40 | 490.40 | 1.24% | 14,967 |
| Jan 2, 2026 | 490.05 | 490.05 | 480.65 | 484.40 | 484.40 | 0.51% | 6,426 |
| Jan 1, 2026 | 488.30 | 488.70 | 479.95 | 481.95 | 481.95 | -1.29% | 3,766 |
| Dec 31, 2025 | 487.35 | 493.55 | 485.90 | 488.25 | 488.25 | 0.90% | 15,228 |
| Dec 30, 2025 | 495.05 | 495.05 | 481.95 | 483.90 | 483.90 | -2.80% | 8,175 |
| Dec 29, 2025 | 508.00 | 508.05 | 494.00 | 497.85 | 497.85 | -1.92% | 5,809 |
| Dec 26, 2025 | 501.05 | 510.30 | 501.05 | 507.60 | 507.60 | -0.15% | 4,278 |
| Dec 24, 2025 | 510.25 | 514.00 | 501.65 | 508.35 | 508.35 | 0.19% | 8,889 |
| Dec 23, 2025 | 495.70 | 513.95 | 495.05 | 507.40 | 507.40 | 2.07% | 11,470 |
| Dec 22, 2025 | 486.40 | 499.05 | 483.20 | 497.10 | 497.10 | 2.21% | 5,123 |
| Dec 19, 2025 | 481.05 | 491.25 | 480.50 | 486.35 | 486.35 | 0.74% | 7,462 |
| Dec 18, 2025 | 496.80 | 496.80 | 474.15 | 482.80 | 482.80 | -2.81% | 134,170 |
| Dec 17, 2025 | 505.45 | 507.30 | 493.70 | 496.75 | 496.75 | -1.95% | 14,966 |
| Dec 16, 2025 | 500.00 | 511.15 | 500.00 | 506.65 | 506.65 | -0.72% | 4,291 |
| Dec 15, 2025 | 508.85 | 512.00 | 502.75 | 510.35 | 510.35 | 0.30% | 12,819 |
| Dec 12, 2025 | 507.75 | 522.00 | 506.10 | 508.80 | 508.80 | 0.21% | 24,952 |
| Dec 11, 2025 | 500.00 | 509.70 | 500.00 | 507.75 | 507.75 | 0.89% | 8,638 |
| Dec 10, 2025 | 510.00 | 510.95 | 502.00 | 503.25 | 503.25 | -1.25% | 11,951 |
| Dec 9, 2025 | 503.15 | 514.00 | 498.05 | 509.60 | 509.60 | 1.26% | 26,944 |
| Dec 8, 2025 | 498.05 | 506.00 | 490.05 | 503.25 | 503.25 | -0.26% | 22,354 |
| Dec 5, 2025 | 497.50 | 511.15 | 497.50 | 504.55 | 504.55 | -0.21% | 25,023 |
| Dec 4, 2025 | 504.05 | 513.00 | 498.70 | 505.60 | 505.60 | -0.20% | 18,536 |
| Dec 3, 2025 | 523.00 | 523.80 | 502.00 | 506.60 | 506.60 | -3.10% | 4,322 |
| Dec 2, 2025 | 530.10 | 530.10 | 522.00 | 522.80 | 522.80 | -1.38% | 3,035 |
| Dec 1, 2025 | 525.45 | 532.25 | 521.20 | 530.10 | 530.10 | 1.16% | 10,298 |
| Nov 28, 2025 | 539.60 | 539.60 | 521.65 | 524.00 | 524.00 | -2.95% | 12,128 |
| Nov 27, 2025 | 535.00 | 541.95 | 532.00 | 539.95 | 539.95 | 0.34% | 6,546 |
| Nov 26, 2025 | 532.25 | 541.75 | 532.00 | 538.10 | 538.10 | 0.61% | 6,838 |
| Nov 25, 2025 | 545.00 | 545.85 | 531.75 | 534.85 | 534.85 | -2.67% | 8,170 |
| Nov 24, 2025 | 539.85 | 557.45 | 526.85 | 549.50 | 549.50 | 1.80% | 5,892 |
| Nov 21, 2025 | 535.60 | 543.90 | 530.00 | 539.80 | 539.80 | 0.18% | 7,685 |
| Nov 20, 2025 | 539.05 | 555.00 | 533.55 | 538.85 | 538.85 | 0.29% | 20,573 |
| Nov 19, 2025 | 513.25 | 538.50 | 513.25 | 537.30 | 537.30 | 2.43% | 9,959 |
| Nov 18, 2025 | 518.05 | 529.45 | 511.80 | 524.55 | 524.55 | 0.75% | 6,152 |
| Nov 17, 2025 | 531.00 | 543.80 | 515.10 | 520.65 | 520.65 | -1.82% | 31,676 |
| Nov 14, 2025 | 583.65 | 583.65 | 527.70 | 530.30 | 530.30 | -0.92% | 9,520 |
| Nov 13, 2025 | 532.75 | 543.60 | 518.10 | 535.25 | 535.25 | -0.01% | 10,914 |
| Nov 12, 2025 | 534.15 | 543.75 | 531.25 | 535.30 | 535.30 | -0.12% | 8,720 |
| Nov 11, 2025 | 540.55 | 547.50 | 529.50 | 535.95 | 535.95 | -3.31% | 21,129 |
| Nov 10, 2025 | 530.75 | 559.20 | 530.75 | 554.30 | 554.30 | 0.90% | 23,016 |
| Nov 7, 2025 | 536.40 | 555.00 | 520.50 | 549.35 | 549.35 | 2.31% | 93,177 |
| Nov 6, 2025 | 579.70 | 579.70 | 532.60 | 536.95 | 536.95 | -6.34% | 30,365 |
| Nov 4, 2025 | 598.10 | 598.10 | 553.35 | 573.30 | 573.30 | -3.77% | 90,789 |
| Nov 3, 2025 | 579.45 | 597.50 | 563.00 | 595.75 | 595.75 | 3.88% | 49,028 |
| Oct 31, 2025 | 565.05 | 579.45 | 562.90 | 573.50 | 573.50 | 1.33% | 8,154 |
| Oct 30, 2025 | 577.10 | 580.60 | 556.00 | 565.95 | 565.95 | -1.58% | 8,375 |
| Oct 29, 2025 | 572.00 | 577.05 | 562.00 | 575.05 | 575.05 | 0.89% | 13,510 |
| Oct 28, 2025 | 572.00 | 575.65 | 566.00 | 570.00 | 570.00 | 0.72% | 28,223 |
| Oct 27, 2025 | 552.05 | 568.00 | 551.00 | 565.95 | 565.95 | 2.77% | 38,480 |
| Oct 24, 2025 | 548.25 | 558.05 | 548.15 | 550.70 | 550.70 | 0.13% | 5,947 |
| Oct 23, 2025 | 567.85 | 567.85 | 547.95 | 550.00 | 550.00 | -1.31% | 8,067 |
| Oct 21, 2025 | 558.00 | 562.60 | 551.40 | 557.30 | 557.30 | -0.35% | 10,980 |
| Oct 20, 2025 | 549.95 | 562.85 | 538.35 | 559.25 | 559.25 | 2.02% | 44,368 |
| Oct 17, 2025 | 539.85 | 560.00 | 531.85 | 548.20 | 548.20 | 2.88% | 11,133 |
| Oct 16, 2025 | 532.75 | 544.90 | 525.30 | 532.85 | 532.85 | 0.28% | 25,864 |
| Oct 15, 2025 | 554.15 | 554.15 | 525.75 | 531.35 | 531.35 | -1.75% | 11,037 |
| Oct 14, 2025 | 550.45 | 559.10 | 536.50 | 540.80 | 540.80 | -2.67% | 12,658 |