Avax Apparels and Ornaments Limited (BOM:544337)
India
· Delayed Price · Currency is INR 51.20
0.00 (0.00%)
At close: Apr 27, 2026
BOM:544337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.59% | 8,000 |
| Apr 27, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.49% | 8,000 |
| Apr 23, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.92% | 16,000 |
| Apr 22, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -4.67% | 48,000 |
| Apr 21, 2026 | 53.00 | 53.55 | 53.00 | 53.50 | 53.50 | 4.90% | 24,000 |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.98% | 16,000 |
| Apr 17, 2026 | 48.70 | 49.05 | 48.70 | 49.05 | 49.05 | 4.58% | 16,000 |
| Apr 16, 2026 | 46.70 | 46.90 | 46.70 | 46.90 | 46.90 | 4.92% | 24,000 |
| Apr 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.83% | 8,000 |
| Apr 13, 2026 | 43.00 | 43.05 | 43.00 | 43.05 | 43.05 | 4.49% | 16,000 |
| Apr 10, 2026 | 37.75 | 41.25 | 37.75 | 41.20 | 41.20 | 3.78% | 80,000 |
| Apr 9, 2026 | 37.95 | 39.95 | 37.95 | 39.70 | 39.70 | -0.50% | 24,000 |
| Apr 6, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 8,000 |
| Apr 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.82% | 8,000 |
| Mar 30, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.23% | 8,000 |
| Mar 27, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.23% | - |
| Mar 24, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 4.76% | 16,000 |
| Mar 23, 2026 | 41.43 | 41.43 | 39.38 | 39.38 | 39.38 | -0.21% | 24,000 |
| Mar 20, 2026 | 39.38 | 39.46 | 39.38 | 39.46 | 39.46 | 4.99% | 40,000 |
| Mar 19, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 4.99% | 16,000 |
| Mar 18, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 4.99% | 8,000 |
| Mar 12, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -4.96% | 8,000 |
| Mar 6, 2026 | 35.63 | 36.00 | 35.63 | 35.88 | 35.88 | -4.33% | 32,000 |
| Mar 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.40% | 8,000 |
| Mar 2, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -4.99% | 8,000 |
| Feb 27, 2026 | 38.13 | 38.93 | 38.13 | 38.93 | 38.93 | 4.85% | 16,000 |
| Feb 25, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.32% | 8,000 |
| Feb 18, 2026 | 37.06 | 37.24 | 37.06 | 37.24 | 37.24 | 4.99% | 16,000 |
| Feb 17, 2026 | 33.75 | 35.48 | 33.25 | 35.48 | 35.48 | 1.36% | 32,000 |
| Feb 13, 2026 | 35.44 | 35.44 | 35.00 | 35.00 | 35.00 | 3.70% | 56,000 |
| Feb 12, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 3.45% | 16,000 |
| Feb 11, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 4.65% | 8,000 |
| Feb 10, 2026 | 31.18 | 31.18 | 30.63 | 31.18 | 31.18 | 4.99% | 128,000 |
| Feb 9, 2026 | 28.88 | 29.69 | 28.88 | 29.69 | 29.69 | 5.00% | 56,000 |
| Feb 6, 2026 | 29.63 | 29.63 | 28.28 | 28.28 | 28.28 | -4.54% | 16,000 |
| Feb 4, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | 168,000 |
| Feb 2, 2026 | 30.13 | 30.13 | 29.63 | 29.63 | 29.63 | 0.42% | 16,000 |
| Feb 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.45% | 8,000 |
| Jan 29, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.26% | 8,000 |
| Jan 28, 2026 | 30.88 | 30.96 | 30.88 | 30.96 | 30.96 | 0.26% | 32,000 |
| Jan 21, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - | 8,000 |
| Jan 20, 2026 | 29.09 | 30.88 | 29.09 | 30.88 | 30.88 | 0.82% | 48,000 |
| Jan 19, 2026 | 29.88 | 30.63 | 29.63 | 30.63 | 30.63 | 2.51% | 136,000 |
| Jan 16, 2026 | 28.50 | 30.00 | 28.50 | 29.88 | 29.88 | 0.42% | 88,000 |
| Jan 14, 2026 | 28.75 | 29.75 | 28.75 | 29.75 | 29.75 | 3.57% | 16,000 |
| Jan 13, 2026 | 29.40 | 29.40 | 27.75 | 28.73 | 28.73 | 2.59% | 80,000 |
| Jan 12, 2026 | 27.63 | 28.00 | 27.63 | 28.00 | 28.00 | 2.75% | 56,000 |
| Jan 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.29% | 8,000 |
| Jan 8, 2026 | 26.25 | 26.38 | 26.25 | 26.38 | 26.38 | 5.00% | 16,000 |
| Jan 7, 2026 | 24.11 | 25.13 | 23.50 | 25.13 | 25.13 | 4.23% | 64,000 |
| Jan 6, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | 16,000 |
| Jan 5, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | -5.00% | 80,000 |
| Jan 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -4.29% | 8,000 |
| Jan 1, 2026 | 26.88 | 26.88 | 26.51 | 26.51 | 26.51 | -4.99% | 16,000 |
| Dec 31, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -5.00% | 8,000 |
| Dec 11, 2025 | 29.63 | 30.31 | 29.38 | 29.38 | 29.38 | -1.67% | 48,000 |
| Dec 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 3.02% | 8,000 |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.91% | 8,000 |
| Dec 5, 2025 | 27.66 | 27.66 | 27.64 | 27.64 | 27.64 | -4.98% | 24,000 |
| Dec 4, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -5.00% | 8,000 |
| Dec 2, 2025 | 30.99 | 30.99 | 30.63 | 30.63 | 30.63 | 0.80% | 24,000 |
| Dec 1, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.81% | 8,000 |
| Nov 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.30% | 8,000 |
| Nov 27, 2025 | 28.75 | 29.75 | 28.75 | 29.75 | 29.75 | 4.61% | 24,000 |
| Nov 26, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.11% | 8,000 |
| Nov 21, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.90% | 8,000 |
| Nov 20, 2025 | 27.25 | 27.88 | 27.25 | 27.88 | 27.88 | 3.72% | 16,000 |
| Nov 19, 2025 | 27.25 | 27.25 | 26.88 | 26.88 | 26.88 | - | 16,000 |
| Nov 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.38% | 8,000 |
| Nov 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 4.11% | 8,000 |
| Nov 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.15% | 8,000 |
| Nov 13, 2025 | 25.00 | 25.19 | 25.00 | 25.18 | 25.18 | -3.52% | 48,000 |
| Nov 12, 2025 | 24.75 | 26.09 | 23.75 | 26.09 | 26.09 | 4.38% | 32,000 |
| Nov 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.43% | 8,000 |
| Nov 10, 2025 | 24.43 | 24.43 | 24.41 | 24.41 | 24.41 | 4.89% | 16,000 |
| Nov 7, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.08% | 8,000 |
| Nov 6, 2025 | 23.13 | 23.25 | 23.13 | 23.25 | 23.25 | 4.26% | 24,000 |
| Oct 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.06% | 8,000 |