Avi Ansh Textile Limited (NSE:AVIANSH)
India
· Delayed Price · Currency is INR 112.00
-2.50 (-2.18%)
At close: Apr 28, 2026
Avi Ansh Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.00 | 113.50 | 110.10 | 111.00 | 111.00 | -0.89% | 5,000 |
| Apr 28, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 9,000 |
| Apr 27, 2026 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 1.60% | 3,000 |
| Apr 24, 2026 | 113.00 | 116.00 | 110.00 | 112.70 | 112.70 | 0.27% | 17,000 |
| Apr 23, 2026 | 111.00 | 115.00 | 111.00 | 112.40 | 112.40 | 0.81% | 11,000 |
| Apr 22, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 2,000 |
| Apr 21, 2026 | 111.00 | 111.50 | 107.00 | 111.00 | 111.00 | - | 8,000 |
| Apr 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,000 |
| Apr 17, 2026 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 14,000 |
| Apr 16, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 0.63% | 4,000 |
| Apr 15, 2026 | 112.00 | 113.00 | 110.00 | 110.80 | 110.80 | -0.63% | 12,000 |
| Apr 13, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 2,000 |
| Apr 10, 2026 | 113.00 | 113.00 | 109.20 | 111.00 | 111.00 | -0.89% | 5,000 |
| Apr 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.04% | 2,000 |
| Apr 8, 2026 | 112.00 | 112.20 | 111.75 | 111.95 | 111.95 | 1.77% | 10,000 |
| Apr 7, 2026 | 110.50 | 110.50 | 106.05 | 110.00 | 110.00 | - | 5,000 |
| Apr 6, 2026 | 111.75 | 111.75 | 107.00 | 110.00 | 110.00 | -1.35% | 5,000 |
| Apr 2, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.45% | 1,000 |
| Apr 1, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 1.09% | 3,000 |
| Mar 30, 2026 | 110.00 | 110.30 | 107.20 | 109.80 | 109.80 | -0.18% | 8,000 |
| Mar 27, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.26% | 3,000 |
| Mar 25, 2026 | 112.00 | 113.00 | 110.00 | 111.40 | 111.40 | -0.54% | 7,000 |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 1,000 |
| Mar 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.36% | 1,000 |
| Mar 20, 2026 | 110.50 | 110.60 | 110.00 | 110.60 | 110.60 | -0.18% | 6,000 |
| Mar 19, 2026 | 110.00 | 110.80 | 110.00 | 110.80 | 110.80 | 0.27% | 6,000 |
| Mar 18, 2026 | 110.50 | 111.00 | 110.50 | 110.50 | 110.50 | 0.82% | 7,000 |
| Mar 17, 2026 | 108.50 | 109.75 | 108.00 | 109.60 | 109.60 | 0.55% | 15,000 |
| Mar 16, 2026 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 1.49% | 13,000 |
| Mar 13, 2026 | 108.60 | 109.50 | 105.00 | 107.40 | 107.40 | -0.09% | 9,000 |
| Mar 12, 2026 | 109.00 | 110.50 | 107.50 | 107.50 | 107.50 | -3.15% | 5,000 |
| Mar 11, 2026 | 113.50 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 6,000 |
| 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 |