AVG Logistics Limited (NSE:AVG)
India
· Delayed Price · Currency is INR 138.10
+4.12 (3.08%)
Mar 10, 2026, 1:09 PM IST
AVG Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.00 | 138.03 | 133.11 | 133.98 | 133.98 | -2.92% | 28,205 |
| Mar 6, 2026 | 138.69 | 142.98 | 136.50 | 138.01 | 138.01 | -1.58% | 21,283 |
| Mar 5, 2026 | 138.94 | 144.40 | 134.76 | 140.22 | 140.22 | -0.38% | 49,411 |
| Mar 4, 2026 | 134.50 | 142.98 | 134.05 | 140.76 | 140.76 | 0.01% | 26,473 |
| Mar 2, 2026 | 134.10 | 144.70 | 134.10 | 140.75 | 140.75 | -4.49% | 30,094 |
| Feb 27, 2026 | 146.65 | 150.39 | 146.20 | 147.36 | 147.36 | -0.12% | 19,071 |
| Feb 26, 2026 | 141.00 | 151.00 | 141.00 | 147.54 | 147.54 | 1.96% | 21,777 |
| Feb 25, 2026 | 151.00 | 152.00 | 142.25 | 144.71 | 144.71 | -1.28% | 84,635 |
| Feb 24, 2026 | 130.45 | 154.00 | 130.45 | 146.59 | 146.59 | 11.04% | 159,399 |
| Feb 23, 2026 | 138.80 | 138.80 | 131.20 | 132.01 | 132.01 | -3.75% | 23,490 |
| Feb 20, 2026 | 139.28 | 139.74 | 136.22 | 137.16 | 137.16 | -0.41% | 11,142 |
| Feb 19, 2026 | 136.20 | 139.00 | 136.14 | 137.73 | 137.73 | -0.69% | 25,964 |
| Feb 18, 2026 | 144.00 | 144.00 | 136.92 | 138.69 | 138.69 | -1.62% | 23,230 |
| Feb 17, 2026 | 134.40 | 142.19 | 134.40 | 140.97 | 140.97 | 3.39% | 22,454 |
| Feb 16, 2026 | 144.00 | 146.98 | 135.30 | 136.35 | 136.35 | -5.29% | 41,483 |
| Feb 13, 2026 | 152.00 | 152.00 | 142.21 | 143.96 | 143.96 | -3.49% | 13,233 |
| Feb 12, 2026 | 153.92 | 153.92 | 146.83 | 149.16 | 149.16 | 1.00% | 5,896 |
| Feb 11, 2026 | 155.00 | 155.00 | 146.00 | 147.68 | 147.68 | -2.68% | 15,561 |
| Feb 10, 2026 | 150.49 | 155.37 | 149.32 | 151.75 | 151.75 | 1.45% | 25,974 |
| Feb 9, 2026 | 150.00 | 152.95 | 148.00 | 149.58 | 149.58 | -0.69% | 19,297 |
| Feb 6, 2026 | 154.94 | 154.94 | 148.00 | 150.62 | 150.62 | -1.45% | 10,747 |
| Feb 5, 2026 | 148.00 | 156.50 | 148.00 | 152.83 | 152.83 | 1.68% | 20,795 |
| Feb 4, 2026 | 152.95 | 153.00 | 146.66 | 150.30 | 150.30 | 0.25% | 18,747 |
| Feb 3, 2026 | 155.95 | 155.95 | 145.20 | 149.92 | 149.92 | 4.50% | 22,801 |
| Feb 2, 2026 | 159.00 | 159.00 | 141.57 | 143.47 | 143.47 | -5.33% | 39,285 |
| Feb 1, 2026 | 157.90 | 157.90 | 148.10 | 151.54 | 151.54 | -0.69% | 9,232 |
| Jan 30, 2026 | 139.50 | 161.90 | 135.52 | 152.59 | 152.59 | 8.44% | 50,570 |
| Jan 29, 2026 | 145.14 | 147.00 | 139.25 | 140.72 | 140.72 | -3.05% | 22,186 |
| Jan 28, 2026 | 150.00 | 150.00 | 140.20 | 145.14 | 145.14 | 3.39% | 32,815 |
| Jan 27, 2026 | 140.00 | 141.44 | 136.00 | 140.38 | 140.38 | 0.83% | 15,108 |
| Jan 23, 2026 | 152.24 | 153.79 | 133.05 | 139.22 | 139.22 | -8.31% | 56,517 |
| Jan 22, 2026 | 154.10 | 162.39 | 149.10 | 151.83 | 151.83 | -0.81% | 33,528 |
| Jan 21, 2026 | 157.80 | 158.00 | 151.00 | 153.07 | 153.07 | -2.54% | 33,615 |
| Jan 20, 2026 | 162.22 | 163.25 | 156.10 | 157.06 | 157.06 | -2.95% | 15,739 |
| Jan 19, 2026 | 163.00 | 167.97 | 160.26 | 161.83 | 161.83 | -2.50% | 21,392 |
| Jan 16, 2026 | 168.00 | 172.00 | 164.25 | 165.98 | 165.98 | -0.93% | 21,732 |
| Jan 14, 2026 | 169.55 | 170.99 | 165.11 | 167.54 | 167.54 | 0.30% | 24,989 |
| Jan 13, 2026 | 171.87 | 172.74 | 164.10 | 167.04 | 167.04 | -2.08% | 15,170 |
| Jan 12, 2026 | 173.00 | 176.82 | 169.00 | 170.59 | 170.59 | -2.03% | 66,130 |
| Jan 9, 2026 | 183.10 | 183.10 | 173.20 | 174.12 | 174.12 | -3.50% | 16,424 |
| Jan 8, 2026 | 186.50 | 186.50 | 175.19 | 180.43 | 180.43 | 3.11% | 82,624 |
| Jan 7, 2026 | 181.60 | 184.00 | 173.02 | 174.98 | 174.98 | -2.22% | 21,540 |
| Jan 6, 2026 | 189.00 | 189.01 | 177.00 | 178.96 | 178.96 | -2.29% | 18,893 |
| Jan 5, 2026 | 180.00 | 197.00 | 180.00 | 183.16 | 183.16 | 4.57% | 152,050 |
| Jan 2, 2026 | 187.90 | 187.90 | 173.25 | 175.15 | 175.15 | -0.13% | 9,341 |
| Jan 1, 2026 | 182.29 | 182.29 | 173.40 | 175.38 | 175.38 | -1.43% | 5,034 |
| Dec 31, 2025 | 178.24 | 179.79 | 176.81 | 177.92 | 177.92 | 1.36% | 8,625 |
| Dec 30, 2025 | 179.45 | 179.49 | 175.00 | 175.53 | 175.53 | -0.63% | 10,588 |
| Dec 29, 2025 | 180.50 | 183.38 | 175.10 | 176.65 | 176.65 | -1.40% | 33,060 |
| Dec 26, 2025 | 175.55 | 189.00 | 175.55 | 179.16 | 179.16 | 3.07% | 72,782 |
| Dec 24, 2025 | 183.12 | 184.59 | 172.25 | 173.83 | 173.83 | -4.15% | 13,617 |
| Dec 23, 2025 | 182.99 | 184.04 | 179.25 | 181.35 | 181.35 | 0.57% | 9,014 |
| Dec 22, 2025 | 193.04 | 197.00 | 179.10 | 180.33 | 180.33 | -7.39% | 75,828 |
| Dec 19, 2025 | 191.21 | 198.24 | 190.00 | 194.72 | 194.72 | 0.03% | 15,844 |
| Dec 18, 2025 | 202.90 | 202.90 | 190.40 | 194.67 | 194.67 | -0.22% | 14,580 |
| Dec 17, 2025 | 185.44 | 196.95 | 180.38 | 195.10 | 195.10 | 7.72% | 125,304 |
| Dec 16, 2025 | 184.00 | 187.35 | 180.50 | 181.12 | 181.12 | -0.67% | 25,332 |
| Dec 15, 2025 | 161.10 | 185.00 | 161.10 | 182.34 | 182.34 | 10.15% | 97,822 |
| Dec 12, 2025 | 164.44 | 168.00 | 158.00 | 165.54 | 165.54 | 3.74% | 20,351 |
| Dec 11, 2025 | 164.50 | 168.70 | 158.00 | 159.57 | 159.57 | -3.91% | 22,342 |
| Dec 10, 2025 | 168.60 | 171.67 | 162.25 | 166.07 | 166.07 | -1.52% | 15,868 |
| Dec 9, 2025 | 160.69 | 170.00 | 158.00 | 168.64 | 168.64 | 4.95% | 26,907 |
| Dec 8, 2025 | 163.10 | 167.08 | 156.81 | 160.69 | 160.69 | -1.56% | 48,244 |
| Dec 5, 2025 | 176.50 | 179.58 | 160.56 | 163.24 | 163.24 | -7.29% | 84,241 |
| Dec 4, 2025 | 188.13 | 190.69 | 171.99 | 176.08 | 176.08 | -6.40% | 101,239 |
| Dec 3, 2025 | 181.00 | 191.00 | 179.28 | 188.12 | 188.12 | 3.55% | 53,134 |
| Dec 2, 2025 | 185.00 | 187.94 | 180.21 | 181.67 | 181.67 | -2.94% | 27,623 |
| Dec 1, 2025 | 196.00 | 197.59 | 175.01 | 187.18 | 187.18 | -5.77% | 117,270 |
| Nov 28, 2025 | 200.45 | 201.59 | 196.97 | 198.64 | 198.64 | -0.43% | 4,045 |
| Nov 27, 2025 | 196.57 | 200.00 | 196.57 | 199.49 | 199.49 | 1.49% | 5,500 |
| Nov 26, 2025 | 198.22 | 200.93 | 195.25 | 196.56 | 196.56 | -0.34% | 5,916 |
| Nov 25, 2025 | 190.37 | 198.88 | 190.37 | 197.23 | 197.23 | 1.68% | 6,110 |
| Nov 24, 2025 | 202.00 | 202.00 | 192.31 | 193.97 | 193.97 | -2.29% | 14,169 |
| Nov 21, 2025 | 200.97 | 203.00 | 195.35 | 198.52 | 198.52 | -1.87% | 19,184 |
| Nov 20, 2025 | 200.80 | 210.17 | 200.80 | 202.30 | 202.30 | -1.39% | 24,282 |
| Nov 19, 2025 | 205.00 | 214.45 | 198.00 | 205.16 | 205.16 | 2.41% | 40,161 |
| Nov 18, 2025 | 199.50 | 202.05 | 198.10 | 200.33 | 200.33 | -0.41% | 9,369 |
| Nov 17, 2025 | 207.90 | 209.51 | 200.10 | 201.15 | 201.15 | -3.16% | 25,637 |
| Nov 14, 2025 | 200.00 | 209.97 | 200.00 | 207.72 | 207.72 | 0.40% | 19,730 |
| Nov 13, 2025 | 217.97 | 217.97 | 205.00 | 206.90 | 206.90 | -1.03% | 17,130 |
| Nov 12, 2025 | 204.00 | 214.00 | 200.02 | 209.06 | 209.06 | 5.40% | 11,685 |
| Nov 11, 2025 | 208.89 | 208.89 | 196.05 | 198.35 | 198.35 | -2.99% | 23,395 |
| Nov 10, 2025 | 220.00 | 220.00 | 202.35 | 204.46 | 204.46 | -4.07% | 29,031 |
| Nov 7, 2025 | 227.00 | 227.00 | 210.50 | 213.14 | 213.14 | -1.62% | 15,551 |
| Nov 6, 2025 | 220.00 | 222.32 | 215.00 | 216.64 | 216.64 | -1.73% | 7,861 |
| Nov 4, 2025 | 215.20 | 222.00 | 215.20 | 220.46 | 220.46 | 2.03% | 13,341 |
| Nov 3, 2025 | 221.99 | 222.89 | 215.15 | 216.08 | 216.08 | -1.91% | 21,182 |
| Oct 31, 2025 | 224.80 | 224.90 | 217.40 | 220.29 | 220.29 | -1.44% | 28,107 |
| Oct 30, 2025 | 231.01 | 233.38 | 222.00 | 223.51 | 223.51 | -3.25% | 20,931 |
| Oct 29, 2025 | 232.51 | 233.50 | 228.71 | 231.01 | 231.01 | 1.40% | 12,494 |
| Oct 28, 2025 | 226.50 | 231.06 | 225.06 | 227.83 | 227.83 | 0.37% | 13,172 |
| Oct 27, 2025 | 226.04 | 227.85 | 223.00 | 227.00 | 227.00 | 0.38% | 11,038 |
| Oct 24, 2025 | 226.40 | 228.88 | 219.01 | 226.14 | 226.14 | 0.96% | 21,396 |
| Oct 23, 2025 | 222.00 | 232.00 | 222.00 | 224.00 | 224.00 | 1.13% | 13,979 |
| Oct 21, 2025 | 216.50 | 228.99 | 216.50 | 221.50 | 221.50 | 0.50% | 5,174 |
| Oct 20, 2025 | 220.58 | 224.37 | 218.50 | 220.39 | 220.39 | -0.08% | 8,424 |
| Oct 17, 2025 | 225.17 | 226.57 | 219.00 | 220.57 | 220.57 | -1.68% | 17,760 |
| Oct 16, 2025 | 223.00 | 230.69 | 223.00 | 224.33 | 224.33 | 0.47% | 13,642 |
| Oct 15, 2025 | 227.29 | 229.59 | 221.10 | 223.27 | 223.27 | -1.26% | 14,422 |
| Oct 14, 2025 | 228.25 | 234.69 | 225.00 | 226.11 | 226.11 | -0.94% | 9,902 |