Skip to main content
Avalon Technologies Limited (NSE:AVALON)
India flag India · Delayed Price · Currency is INR
937.00
-4.30 (-0.46%)
Mar 6, 2026, 3:29 PM IST

Avalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026945.90964.60926.20941.30941.30-0.49%122,235
Mar 4, 2026959.50984.30940.30945.90945.90-4.43%166,496
Mar 2, 2026958.501,015.30958.50989.70989.70-2.89%205,553
Feb 27, 20261,024.501,043.001,010.851,019.201,019.20-0.52%172,266
Feb 26, 2026979.001,029.95979.001,024.501,024.503.64%179,973
Feb 25, 2026978.751,000.95966.00988.50988.501.00%113,243
Feb 24, 2026986.15986.15956.10978.75978.75-0.75%131,912
Feb 23, 20261,027.001,027.00980.00986.15986.15-4.08%167,628
Feb 20, 20261,033.451,046.751,002.001,028.051,028.050.07%116,517
Feb 19, 20261,050.001,075.151,016.101,027.301,027.30-2.65%105,725
Feb 18, 20261,066.001,081.651,036.701,055.251,055.25-0.92%124,067
Feb 17, 20261,050.001,072.801,047.801,065.051,065.050.75%60,164
Feb 16, 20261,054.001,069.001,040.551,057.151,057.150.29%104,234
Feb 13, 20261,060.001,082.651,045.001,054.051,054.05-2.29%140,937
Feb 12, 20261,053.301,082.901,039.101,078.751,078.752.42%184,980
Feb 11, 20261,053.901,060.001,024.001,053.301,053.30-0.06%89,594
Feb 10, 20261,049.701,070.001,045.151,053.901,053.900.34%133,514
Feb 9, 20261,069.901,072.001,032.051,050.351,050.352.06%319,201
Feb 6, 20261,018.251,127.501,011.401,029.101,029.100.84%1,560,085
Feb 5, 20261,032.001,049.80964.801,020.501,020.50-0.95%546,636
Feb 4, 20261,014.051,053.60991.101,030.301,030.300.74%1,236,694
Feb 3, 20261,004.851,022.70950.001,022.701,022.7020.00%467,309
Feb 2, 2026872.00872.00826.20852.25852.25-2.19%129,136
Feb 1, 2026866.60895.30860.40871.30871.301.52%146,229
Jan 30, 2026804.20895.50803.05858.25858.256.72%786,243
Jan 29, 2026793.85824.55777.30804.20804.201.30%417,716
Jan 28, 2026794.95803.20792.50793.85793.85-0.13%99,274
Jan 27, 2026800.15808.00784.35794.90794.90-1.05%114,896
Jan 23, 2026840.00844.90797.00803.35803.35-4.81%172,550
Jan 22, 2026859.10864.25831.75843.90843.90-0.30%130,966
Jan 21, 2026856.55860.00834.10846.40846.40-1.18%159,298
Jan 20, 2026895.00895.00850.00856.55856.55-4.35%238,971
Jan 19, 2026900.00908.25878.50895.50895.50-1.13%115,878
Jan 16, 2026904.60934.00893.50905.70905.700.12%211,326
Jan 14, 2026884.85914.80878.85904.60904.601.61%182,320
Jan 13, 2026899.75906.75882.50890.30890.30-1.49%92,602
Jan 12, 2026890.00913.50867.25903.80903.800.16%178,260
Jan 9, 2026951.55956.25894.05902.35902.35-5.17%250,239
Jan 8, 2026928.70967.90920.80951.55951.552.23%501,598
Jan 7, 2026923.00938.00904.00930.80930.800.67%276,863
Jan 6, 2026908.70929.00888.00924.60924.601.75%488,548
Jan 5, 2026893.75924.95884.95908.70908.701.67%326,341
Jan 2, 2026882.40896.90859.15893.75893.751.29%333,048
Jan 1, 2026876.50889.00872.20882.40882.400.40%65,551
Dec 31, 2025845.35881.95844.50878.90878.903.97%160,903
Dec 30, 2025858.00865.00842.05845.35845.35-1.61%104,928
Dec 29, 2025875.60883.40856.65859.20859.20-3.13%119,310
Dec 26, 2025880.90900.40867.65886.95886.950.89%160,772
Dec 24, 2025871.50909.95865.75879.10879.100.73%243,446
Dec 23, 2025889.50890.95870.00872.75872.75-1.88%86,461
Dec 22, 2025888.45899.00878.20889.50889.501.62%103,950
Dec 19, 2025857.25880.00856.95875.30875.302.11%106,373
Dec 18, 2025850.35867.80839.00857.25857.250.81%322,359
Dec 17, 2025852.05861.90840.05850.35850.35-0.21%96,060
Dec 16, 2025864.55864.55844.25852.15852.15-1.43%102,718
Dec 15, 2025870.75878.80854.60864.55864.55-0.71%100,080
Dec 12, 2025870.00883.65864.00870.75870.750.97%117,623
Dec 11, 2025873.95873.95853.85862.40862.40-1.32%131,627
Dec 10, 2025897.00899.95867.65873.95873.95-2.98%156,190
Dec 9, 2025862.00917.75848.75900.75900.754.38%445,292
Dec 8, 2025862.50889.00855.00862.95862.950.06%291,948
Dec 5, 2025895.55895.65852.45862.45862.45-3.70%335,753
Dec 4, 2025925.00932.75888.05895.55895.55-4.00%302,012
Dec 3, 2025940.45942.90923.15932.85932.85-0.81%86,727
Dec 2, 2025959.10968.70929.55940.45940.45-1.94%126,083
Dec 1, 2025968.70985.50955.40959.10959.10-0.99%100,913
Nov 28, 2025988.70988.70964.60968.70968.70-2.06%105,387
Nov 27, 2025994.701,000.80983.50989.10989.10-0.27%100,922
Nov 26, 2025968.901,001.50964.00991.80991.802.36%143,527
Nov 25, 2025966.00976.90957.20968.90968.900.30%105,698
Nov 24, 2025979.70979.70960.00966.00966.00-1.41%173,094
Nov 21, 20251,011.601,011.60972.60979.80979.80-3.14%139,673
Nov 20, 2025989.701,029.90986.301,011.601,011.603.22%249,519
Nov 19, 2025980.00999.00970.10980.00980.00-0.79%139,674
Nov 18, 20251,032.001,032.00985.00987.80987.80-4.45%194,484
Nov 17, 20251,052.001,057.201,029.001,033.801,033.80-1.23%91,180
Nov 14, 20251,030.001,070.201,027.601,046.701,046.700.92%143,346
Nov 13, 20251,053.801,059.701,035.001,037.201,037.20-1.58%86,528
Nov 12, 20251,016.701,069.701,015.001,053.801,053.803.65%261,012
Nov 11, 20251,046.101,047.601,006.001,016.701,016.70-3.22%207,399
Nov 10, 20251,049.001,055.501,014.401,050.501,050.501.03%189,751
Nov 7, 20251,068.001,070.201,006.301,039.801,039.80-2.07%430,530
Nov 6, 20251,170.901,199.601,044.701,061.801,061.80-7.69%514,213
Nov 4, 20251,181.001,188.801,137.201,150.301,150.30-3.31%144,900
Nov 3, 20251,199.101,209.901,165.201,189.701,189.70-0.08%105,252
Oct 31, 20251,202.001,229.901,182.301,190.701,190.70-0.94%102,836
Oct 30, 20251,199.001,220.401,192.001,202.001,202.00-0.13%98,311
Oct 29, 20251,177.001,220.001,167.601,203.601,203.602.68%220,907
Oct 28, 20251,135.001,179.901,128.101,172.201,172.203.20%216,617
Oct 27, 20251,121.001,141.801,106.101,135.901,135.901.37%155,880
Oct 24, 20251,130.001,151.901,110.001,120.601,120.60-0.46%185,443
Oct 23, 20251,230.401,233.501,121.001,125.801,125.80-7.33%302,347
Oct 21, 20251,220.001,232.401,202.501,214.901,214.900.45%35,848
Oct 20, 20251,180.501,232.001,171.501,209.401,209.402.93%337,568
Oct 17, 20251,141.601,197.501,141.601,175.001,175.002.15%318,970
Oct 16, 20251,150.001,174.901,141.201,150.301,150.300.52%164,490
Oct 15, 20251,150.001,168.001,136.001,144.401,144.40-0.41%194,459
Oct 14, 20251,218.801,236.001,141.001,149.101,149.10-5.72%443,828
Oct 13, 20251,213.001,261.101,211.801,218.801,218.80-0.94%293,659
Oct 10, 20251,233.101,271.001,221.301,230.401,230.40-0.39%305,277