AVP Infracon Limited (NSE:AVPINFRA)
India
· Delayed Price · Currency is INR 93.80
+1.05 (1.13%)
Mar 10, 2026, 10:54 AM IST
AVP Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.10 | 96.90 | 91.95 | 92.75 | 92.75 | -5.74% | 98,400 |
| Mar 6, 2026 | 93.95 | 102.80 | 93.95 | 98.40 | 98.40 | 4.74% | 63,200 |
| Mar 5, 2026 | 94.00 | 97.70 | 93.50 | 93.95 | 93.95 | 1.02% | 31,200 |
| Mar 4, 2026 | 90.00 | 93.85 | 89.00 | 93.00 | 93.00 | 1.42% | 34,400 |
| Mar 2, 2026 | 91.05 | 95.80 | 90.00 | 91.70 | 91.70 | -6.90% | 96,800 |
| Feb 27, 2026 | 96.90 | 98.50 | 95.00 | 98.50 | 98.50 | 2.82% | 28,000 |
| Feb 26, 2026 | 99.00 | 99.00 | 95.50 | 95.80 | 95.80 | -1.19% | 26,400 |
| Feb 25, 2026 | 98.60 | 98.60 | 96.00 | 96.95 | 96.95 | -1.67% | 33,600 |
| Feb 24, 2026 | 101.00 | 101.00 | 98.30 | 98.60 | 98.60 | -3.95% | 28,800 |
| Feb 23, 2026 | 106.55 | 107.05 | 102.00 | 102.65 | 102.65 | -3.66% | 28,800 |
| Feb 20, 2026 | 104.50 | 107.00 | 104.50 | 106.55 | 106.55 | 1.19% | 9,600 |
| Feb 19, 2026 | 104.50 | 113.65 | 104.20 | 105.30 | 105.30 | 1.89% | 62,400 |
| Feb 18, 2026 | 109.00 | 109.00 | 102.00 | 103.35 | 103.35 | -5.14% | 77,600 |
| Feb 17, 2026 | 116.20 | 117.00 | 108.05 | 108.95 | 108.95 | -5.26% | 54,400 |
| Feb 16, 2026 | 118.00 | 121.40 | 113.85 | 115.00 | 115.00 | -2.54% | 37,600 |
| Feb 13, 2026 | 123.00 | 123.00 | 116.50 | 118.00 | 118.00 | -1.13% | 16,000 |
| Feb 12, 2026 | 120.70 | 123.15 | 118.00 | 119.35 | 119.35 | -0.13% | 8,000 |
| Feb 11, 2026 | 121.00 | 123.50 | 118.60 | 119.50 | 119.50 | 0.89% | 36,000 |
| Feb 10, 2026 | 127.65 | 127.65 | 116.40 | 118.45 | 118.45 | -7.21% | 64,800 |
| Feb 9, 2026 | 125.95 | 130.90 | 121.00 | 127.65 | 127.65 | 8.87% | 154,400 |
| Feb 6, 2026 | 115.00 | 120.50 | 114.00 | 117.25 | 117.25 | 6.45% | 82,400 |
| Feb 5, 2026 | 104.90 | 112.50 | 104.90 | 110.15 | 110.15 | 6.89% | 87,200 |
| Feb 4, 2026 | 94.00 | 106.00 | 94.00 | 103.05 | 103.05 | 9.86% | 76,000 |
| Feb 3, 2026 | 97.45 | 98.30 | 93.10 | 93.80 | 93.80 | 5.39% | 51,200 |
| Feb 2, 2026 | 88.00 | 96.00 | 88.00 | 89.00 | 89.00 | 0.39% | 59,200 |
| Feb 1, 2026 | 89.00 | 95.00 | 83.00 | 88.65 | 88.65 | -1.99% | 141,600 |
| Jan 30, 2026 | 90.85 | 91.75 | 88.50 | 90.45 | 90.45 | -0.82% | 32,800 |
| Jan 29, 2026 | 91.50 | 93.35 | 90.20 | 91.20 | 91.20 | 0.88% | 61,600 |
| Jan 28, 2026 | 94.85 | 96.55 | 88.20 | 90.40 | 90.40 | -3.62% | 88,800 |
| Jan 27, 2026 | 98.00 | 98.00 | 92.20 | 93.80 | 93.80 | -4.29% | 32,800 |
| Jan 23, 2026 | 98.15 | 100.40 | 96.50 | 98.00 | 98.00 | -0.15% | 23,200 |
| Jan 22, 2026 | 98.00 | 100.25 | 97.80 | 98.15 | 98.15 | 4.36% | 25,600 |
| Jan 21, 2026 | 95.00 | 96.00 | 93.00 | 94.05 | 94.05 | -1.57% | 71,200 |
| Jan 20, 2026 | 100.65 | 101.30 | 95.00 | 95.55 | 95.55 | -5.07% | 126,400 |
| Jan 19, 2026 | 103.60 | 104.55 | 100.05 | 100.65 | 100.65 | -6.46% | 116,800 |
| Jan 16, 2026 | 108.40 | 108.65 | 106.40 | 107.60 | 107.60 | -0.74% | 26,400 |
| Jan 14, 2026 | 110.00 | 111.00 | 108.25 | 108.40 | 108.40 | -0.96% | 32,800 |
| Jan 13, 2026 | 112.70 | 112.75 | 108.55 | 109.45 | 109.45 | -0.50% | 55,200 |
| Jan 12, 2026 | 115.00 | 116.00 | 104.35 | 110.00 | 110.00 | -5.29% | 110,400 |
| Jan 9, 2026 | 119.05 | 120.35 | 115.10 | 116.15 | 116.15 | -1.90% | 45,600 |
| Jan 8, 2026 | 122.90 | 122.90 | 116.55 | 118.40 | 118.40 | -3.39% | 47,200 |
| Jan 7, 2026 | 125.00 | 125.95 | 122.00 | 122.55 | 122.55 | -2.04% | 55,200 |
| Jan 6, 2026 | 122.75 | 127.00 | 121.05 | 125.10 | 125.10 | 5.13% | 62,400 |
| Jan 5, 2026 | 118.85 | 122.80 | 118.50 | 119.00 | 119.00 | -0.58% | 46,400 |
| Jan 2, 2026 | 118.10 | 121.45 | 118.10 | 119.70 | 119.70 | 1.14% | 44,000 |
| Jan 1, 2026 | 122.80 | 122.85 | 118.00 | 118.35 | 118.35 | -0.55% | 28,000 |
| Dec 31, 2025 | 119.00 | 122.85 | 118.10 | 119.00 | 119.00 | 0.13% | 28,800 |
| Dec 30, 2025 | 122.00 | 122.00 | 118.50 | 118.85 | 118.85 | -1.25% | 16,800 |
| Dec 29, 2025 | 121.05 | 122.10 | 119.20 | 120.35 | 120.35 | -2.63% | 57,600 |
| Dec 26, 2025 | 124.00 | 124.90 | 122.50 | 123.60 | 123.60 | -1.51% | 13,600 |
| Dec 24, 2025 | 125.00 | 126.50 | 123.30 | 125.50 | 125.50 | 0.88% | 20,000 |
| Dec 23, 2025 | 124.00 | 129.00 | 123.00 | 124.40 | 124.40 | 2.34% | 39,200 |
| Dec 22, 2025 | 119.75 | 122.00 | 119.75 | 121.55 | 121.55 | 1.46% | 25,600 |
| Dec 19, 2025 | 120.50 | 123.30 | 119.00 | 119.80 | 119.80 | 0.46% | 29,600 |
| Dec 18, 2025 | 120.75 | 120.75 | 118.50 | 119.25 | 119.25 | -1.04% | 48,000 |
| Dec 17, 2025 | 123.00 | 125.95 | 120.00 | 120.50 | 120.50 | -2.31% | 40,800 |
| Dec 16, 2025 | 123.05 | 124.45 | 122.00 | 123.35 | 123.35 | 0.24% | 21,600 |
| Dec 15, 2025 | 124.95 | 127.60 | 122.50 | 123.05 | 123.05 | -2.22% | 34,400 |
| Dec 12, 2025 | 128.85 | 128.90 | 125.70 | 125.85 | 125.85 | 0.44% | 19,200 |
| Dec 11, 2025 | 125.15 | 126.30 | 124.95 | 125.30 | 125.30 | -0.12% | 20,800 |
| Dec 10, 2025 | 126.50 | 128.60 | 124.90 | 125.45 | 125.45 | 1.58% | 28,000 |
| Dec 9, 2025 | 120.30 | 129.85 | 120.30 | 123.50 | 123.50 | 1.69% | 84,800 |
| Dec 8, 2025 | 129.80 | 129.80 | 120.10 | 121.45 | 121.45 | -5.19% | 117,600 |
| Dec 5, 2025 | 130.00 | 130.00 | 127.05 | 128.10 | 128.10 | -1.99% | 46,400 |
| Dec 4, 2025 | 130.05 | 131.95 | 127.00 | 130.70 | 130.70 | -0.57% | 74,400 |
| Dec 3, 2025 | 134.50 | 138.00 | 129.00 | 131.45 | 131.45 | -2.70% | 71,200 |
| Dec 2, 2025 | 137.05 | 141.00 | 133.05 | 135.10 | 135.10 | -2.31% | 49,600 |
| Dec 1, 2025 | 139.50 | 141.70 | 136.35 | 138.30 | 138.30 | -2.19% | 68,000 |
| Nov 28, 2025 | 143.90 | 145.00 | 140.10 | 141.40 | 141.40 | -1.36% | 39,200 |
| Nov 27, 2025 | 149.30 | 149.30 | 138.00 | 143.35 | 143.35 | 0.74% | 74,400 |
| Nov 26, 2025 | 138.30 | 143.90 | 138.30 | 142.30 | 142.30 | 2.89% | 76,800 |
| Nov 25, 2025 | 132.70 | 140.90 | 131.50 | 138.30 | 138.30 | 6.43% | 131,200 |
| Nov 24, 2025 | 138.50 | 141.70 | 126.00 | 129.95 | 129.95 | -5.25% | 176,000 |
| Nov 21, 2025 | 145.00 | 145.00 | 136.00 | 137.15 | 137.15 | -5.15% | 296,000 |
| Nov 20, 2025 | 152.50 | 153.00 | 136.50 | 144.60 | 144.60 | -4.43% | 366,400 |
| Nov 19, 2025 | 155.05 | 155.25 | 149.85 | 151.30 | 151.30 | -2.17% | 123,200 |
| Nov 18, 2025 | 160.75 | 161.05 | 153.50 | 154.65 | 154.65 | -3.01% | 99,200 |
| Nov 17, 2025 | 161.55 | 164.00 | 159.00 | 159.45 | 159.45 | -3.28% | 113,600 |
| Nov 14, 2025 | 171.40 | 174.00 | 163.00 | 164.85 | 164.85 | -1.79% | 208,800 |
| Nov 13, 2025 | 161.00 | 171.85 | 159.90 | 167.85 | 167.85 | 6.13% | 233,600 |
| Nov 12, 2025 | 158.85 | 160.00 | 156.70 | 158.15 | 158.15 | 1.38% | 100,800 |
| Nov 11, 2025 | 158.00 | 159.50 | 155.00 | 156.00 | 156.00 | -1.76% | 123,200 |
| Nov 10, 2025 | 162.05 | 162.70 | 155.15 | 158.80 | 158.80 | -2.73% | 196,000 |
| Nov 7, 2025 | 158.00 | 165.80 | 156.25 | 163.25 | 163.25 | 3.72% | 117,600 |
| Nov 6, 2025 | 158.05 | 159.25 | 155.60 | 157.40 | 157.40 | -0.44% | 40,800 |
| Nov 4, 2025 | 158.80 | 162.00 | 158.00 | 158.10 | 158.10 | -0.85% | 43,200 |
| Nov 3, 2025 | 160.00 | 162.95 | 157.05 | 159.45 | 159.45 | -1.21% | 116,000 |
| Oct 31, 2025 | 164.85 | 164.90 | 154.05 | 161.40 | 161.40 | -0.89% | 132,800 |
| Oct 30, 2025 | 162.10 | 164.95 | 158.50 | 162.85 | 162.85 | 0.46% | 97,600 |
| Oct 29, 2025 | 164.00 | 164.50 | 159.95 | 162.10 | 162.10 | -0.25% | 73,600 |
| Oct 28, 2025 | 166.00 | 166.50 | 161.05 | 162.50 | 162.50 | -0.76% | 114,400 |
| Oct 27, 2025 | 166.00 | 166.00 | 162.20 | 163.75 | 163.75 | -1.39% | 65,600 |
| Oct 24, 2025 | 173.90 | 173.90 | 164.70 | 166.05 | 166.05 | -2.70% | 94,400 |
| Oct 23, 2025 | 178.95 | 179.50 | 170.00 | 170.65 | 170.65 | -2.49% | 48,800 |
| Oct 21, 2025 | 173.00 | 177.15 | 173.00 | 175.00 | 175.00 | 0.92% | 35,200 |
| Oct 20, 2025 | 177.20 | 179.60 | 171.55 | 173.40 | 173.40 | -1.92% | 60,000 |
| Oct 17, 2025 | 162.00 | 184.60 | 159.25 | 176.80 | 176.80 | 10.09% | 241,600 |
| Oct 16, 2025 | 160.00 | 163.65 | 160.00 | 160.60 | 160.60 | 0.22% | 28,800 |
| Oct 15, 2025 | 165.90 | 165.90 | 159.00 | 160.25 | 160.25 | -0.31% | 40,800 |
| Oct 14, 2025 | 165.00 | 165.00 | 159.00 | 160.75 | 160.75 | -2.58% | 74,400 |