Skip to main content
Avalon Technologies Limited (NSE:AVALON)
India flag India · Delayed Price · Currency is INR
1,050.50
+14.55 (1.40%)
Apr 29, 2026, 1:50 PM IST

Avalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,088.501,092.351,031.701,035.951,035.95-4.38%201,772
Apr 27, 20261,050.001,109.551,042.001,083.351,083.354.10%182,355
Apr 24, 20261,090.601,110.001,035.001,040.651,040.65-4.40%144,207
Apr 23, 20261,085.701,096.001,067.951,088.501,088.500.84%123,006
Apr 22, 20261,088.101,115.051,073.001,079.451,079.45-0.44%191,976
Apr 21, 20261,078.001,108.801,078.001,084.251,084.250.68%131,579
Apr 20, 20261,111.001,127.551,063.201,076.901,076.90-3.79%209,294
Apr 17, 20261,107.001,125.851,095.001,119.301,119.301.57%165,519
Apr 16, 20261,084.001,152.001,075.501,101.951,101.953.27%592,709
Apr 15, 20261,065.051,080.251,047.001,067.051,067.052.13%306,290
Apr 13, 20261,020.001,079.701,018.001,044.751,044.75-1.29%142,762
Apr 10, 20261,064.601,095.851,041.851,058.351,058.351.13%415,291
Apr 9, 2026990.101,054.90986.351,046.551,046.554.87%286,536
Apr 8, 20261,012.151,015.00975.25997.95997.953.36%133,978
Apr 7, 2026955.00990.85945.10965.50965.500.31%136,140
Apr 6, 2026937.65972.85921.40962.50962.502.65%128,005
Apr 2, 2026935.00949.00910.00937.65937.650.09%109,580
Apr 1, 2026933.45974.50927.30936.85936.850.95%214,518
Mar 30, 2026963.10965.20911.20928.00928.00-3.64%134,723
Mar 27, 2026958.00973.90940.00963.10963.10-0.71%173,506
Mar 25, 2026954.10999.00942.50970.00970.002.17%206,753
Mar 24, 2026921.00963.70893.60949.40949.407.25%246,658
Mar 23, 2026932.00939.90881.20885.20885.20-7.01%153,437
Mar 20, 2026938.00971.70935.30951.90951.902.21%93,312
Mar 19, 2026926.00937.90909.00931.30931.30-0.94%116,384
Mar 18, 2026903.00955.00896.40940.10940.104.34%159,043
Mar 17, 2026885.10933.00885.00901.00901.001.80%222,532
Mar 16, 2026875.40897.30856.40885.10885.100.67%107,188
Mar 13, 2026912.90912.90875.40879.20879.20-3.69%113,954
Mar 12, 2026942.90942.90905.40912.90912.90-3.18%149,587
Mar 11, 2026960.00995.40937.00942.90942.90-0.85%113,520
Mar 10, 2026914.70960.00910.20951.00951.005.11%110,563
Mar 9, 2026930.00930.20882.60904.80904.80-2.74%111,813
Mar 6, 2026935.00957.80925.00930.30930.30-1.17%84,159
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