Avi Ansh Textile Limited (NSE:AVIANSH)
India
· Delayed Price · Currency is INR 111.50
+1.00 (0.90%)
At close: Mar 9, 2026
Avi Ansh Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.35% | 1,000 |
| Mar 9, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.90% | 1,000 |
| Mar 6, 2026 | 114.00 | 114.50 | 110.05 | 110.50 | 110.50 | -3.91% | 7,000 |
| Mar 5, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 0.92% | 3,000 |
| Mar 4, 2026 | 114.00 | 114.00 | 110.00 | 113.95 | 113.95 | -0.91% | 8,000 |
| Mar 2, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 2,000 |
| Feb 27, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.51% | 11,000 |
| Feb 26, 2026 | 115.00 | 115.75 | 115.00 | 115.75 | 115.75 | 1.54% | 21,000 |
| Feb 25, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 20,000 |
| Feb 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.83% | 1,000 |
| Feb 23, 2026 | 116.00 | 116.00 | 113.05 | 114.05 | 114.05 | -0.83% | 6,000 |
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Feb 19, 2026 | 115.00 | 116.00 | 113.05 | 115.00 | 115.00 | 0.44% | 8,000 |
| Feb 18, 2026 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | 0.44% | 4,000 |
| Feb 17, 2026 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 5,000 |
| Feb 16, 2026 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 2.65% | 3,000 |
| Feb 13, 2026 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | -2.80% | 7,000 |
| Feb 12, 2026 | 115.00 | 116.25 | 115.00 | 116.25 | 116.25 | 0.22% | 6,000 |
| Feb 11, 2026 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | -0.85% | 4,000 |
| Feb 10, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 3,000 |
| Feb 9, 2026 | 118.00 | 118.50 | 115.50 | 115.50 | 115.50 | -1.70% | 5,000 |
| Feb 6, 2026 | 116.25 | 117.50 | 116.25 | 117.50 | 117.50 | 1.29% | 5,000 |
| Feb 5, 2026 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 1.31% | 3,000 |
| Feb 4, 2026 | 116.50 | 117.00 | 113.50 | 114.50 | 114.50 | -1.72% | 8,000 |
| Feb 3, 2026 | 116.90 | 116.90 | 116.50 | 116.50 | 116.50 | 3.10% | 2,000 |
| Feb 2, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 7,000 |
| Feb 1, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | 2,000 |
| Jan 30, 2026 | 114.00 | 114.00 | 112.45 | 113.00 | 113.00 | - | 10,000 |
| Jan 29, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.83% | 2,000 |
| Jan 28, 2026 | 115.00 | 115.70 | 113.00 | 113.95 | 113.95 | -0.04% | 6,000 |
| Jan 27, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.80% | 8,000 |
| Jan 23, 2026 | 117.00 | 117.00 | 111.00 | 113.10 | 113.10 | -3.33% | 8,000 |
| Jan 22, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 6,000 |
| Jan 21, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -4.15% | 20,000 |
| Jan 20, 2026 | 122.00 | 122.50 | 119.00 | 120.50 | 120.50 | -1.23% | 6,000 |
| Jan 19, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 4,000 |
| Jan 16, 2026 | 121.50 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 8,000 |
| Jan 14, 2026 | 121.00 | 123.50 | 121.00 | 121.00 | 121.00 | - | 13,000 |
| Jan 13, 2026 | 120.00 | 122.50 | 119.10 | 121.00 | 121.00 | 0.83% | 7,000 |
| Jan 12, 2026 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 4.35% | 14,000 |
| Jan 9, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.43% | 5,000 |
| Jan 8, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 0.43% | 5,000 |
| Jan 7, 2026 | 117.00 | 117.25 | 115.00 | 115.00 | 115.00 | -1.71% | 8,000 |
| Jan 6, 2026 | 117.00 | 117.50 | 114.50 | 117.00 | 117.00 | 0.21% | 10,000 |
| Jan 5, 2026 | 117.00 | 117.00 | 116.75 | 116.75 | 116.75 | -0.43% | 5,000 |
| Jan 2, 2026 | 116.75 | 117.25 | 116.75 | 117.25 | 117.25 | 0.64% | 18,000 |
| Jan 1, 2026 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 1.30% | 22,000 |
| Dec 31, 2025 | 115.00 | 115.75 | 113.00 | 115.00 | 115.00 | - | 35,000 |
| Dec 30, 2025 | 115.25 | 115.25 | 113.00 | 115.00 | 115.00 | 0.22% | 5,000 |
| Dec 29, 2025 | 115.00 | 115.00 | 114.75 | 114.75 | 114.75 | 0.66% | 4,000 |
| Dec 26, 2025 | 115.50 | 116.00 | 112.00 | 114.00 | 114.00 | -0.44% | 11,000 |
| Dec 24, 2025 | 115.50 | 115.50 | 111.00 | 114.50 | 114.50 | -1.29% | 6,000 |
| Dec 23, 2025 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 0.43% | 2,000 |
| Dec 22, 2025 | 116.25 | 116.25 | 115.00 | 115.50 | 115.50 | - | 5,000 |
| Dec 19, 2025 | 116.00 | 116.50 | 114.05 | 115.50 | 115.50 | 0.43% | 8,000 |
| Dec 18, 2025 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 7,000 |
| Dec 17, 2025 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | -0.35% | 6,000 |
| Dec 16, 2025 | 116.50 | 117.00 | 115.00 | 115.90 | 115.90 | -0.52% | 6,000 |
| Dec 15, 2025 | 116.00 | 117.25 | 116.00 | 116.50 | 116.50 | 0.87% | 10,000 |
| Dec 12, 2025 | 114.75 | 118.00 | 114.75 | 115.50 | 115.50 | 1.32% | 22,000 |
| Dec 11, 2025 | 114.90 | 114.90 | 114.00 | 114.00 | 114.00 | -0.44% | 3,000 |
| Dec 10, 2025 | 115.50 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 6,000 |
| Dec 9, 2025 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | - | 5,000 |
| Dec 8, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.44% | 4,000 |
| Dec 5, 2025 | 115.90 | 115.90 | 113.00 | 114.50 | 114.50 | -1.21% | 9,000 |
| Dec 4, 2025 | 116.00 | 116.00 | 114.05 | 115.90 | 115.90 | 0.78% | 5,000 |
| Dec 3, 2025 | 115.90 | 117.00 | 115.00 | 115.00 | 115.00 | -0.61% | 16,000 |
| Dec 2, 2025 | 116.00 | 117.75 | 115.00 | 115.70 | 115.70 | 0.17% | 33,000 |
| Dec 1, 2025 | 116.00 | 116.50 | 114.05 | 115.50 | 115.50 | 0.39% | 9,000 |
| Nov 28, 2025 | 115.50 | 115.65 | 115.05 | 115.05 | 115.05 | 0.04% | 18,000 |
| Nov 27, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 24,000 |
| Nov 26, 2025 | 116.25 | 116.25 | 115.00 | 115.00 | 115.00 | - | 8,000 |
| Nov 25, 2025 | 116.00 | 116.50 | 114.00 | 115.00 | 115.00 | 0.88% | 39,000 |
| Nov 24, 2025 | 116.00 | 116.75 | 114.00 | 114.00 | 114.00 | - | 13,000 |
| Nov 21, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.64% | 3,000 |
| Nov 20, 2025 | 116.50 | 116.50 | 114.50 | 115.90 | 115.90 | -0.94% | 10,000 |
| Nov 19, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2.18% | 4,000 |
| Nov 18, 2025 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | -0.65% | 13,000 |
| Nov 17, 2025 | 116.00 | 117.50 | 115.25 | 115.25 | 115.25 | -0.65% | 6,000 |
| Nov 14, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 4,000 |
| Nov 13, 2025 | 116.75 | 117.50 | 115.00 | 115.00 | 115.00 | -0.09% | 7,000 |
| Nov 12, 2025 | 117.00 | 117.65 | 115.00 | 115.10 | 115.10 | 0.09% | 10,000 |
| Nov 11, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 5,000 |
| Nov 10, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 3.06% | 2,000 |
| Nov 7, 2025 | 116.00 | 118.00 | 114.00 | 114.50 | 114.50 | -1.72% | 15,000 |
| Nov 6, 2025 | 119.00 | 119.00 | 114.00 | 116.50 | 116.50 | -0.43% | 19,000 |
| Nov 4, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.34% | 5,000 |
| Nov 3, 2025 | 120.00 | 120.50 | 116.25 | 117.40 | 117.40 | -2.17% | 9,000 |
| Oct 31, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 2,000 |
| Oct 30, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 1.27% | 5,000 |
| Oct 29, 2025 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.85% | 7,000 |
| Oct 28, 2025 | 117.00 | 117.40 | 116.50 | 117.00 | 117.00 | 0.86% | 5,000 |
| Oct 27, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.43% | 6,000 |
| Oct 24, 2025 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -2.70% | 9,000 |
| Oct 23, 2025 | 121.00 | 121.00 | 118.00 | 118.70 | 118.70 | -0.71% | 8,000 |
| Oct 21, 2025 | 120.00 | 121.00 | 117.50 | 119.55 | 119.55 | -0.33% | 12,000 |
| Oct 20, 2025 | 120.00 | 122.00 | 118.00 | 119.95 | 119.95 | 1.14% | 31,000 |
| Oct 17, 2025 | 116.90 | 119.75 | 116.00 | 118.60 | 118.60 | 1.45% | 22,000 |
| Oct 16, 2025 | 116.00 | 118.00 | 115.80 | 116.90 | 116.90 | 2.27% | 20,000 |
| Oct 15, 2025 | 106.50 | 115.00 | 106.00 | 114.30 | 114.30 | 8.70% | 54,000 |