AVP Infracon Limited (NSE:AVPINFRA)
India
· Delayed Price · Currency is INR 99.30
+3.75 (3.92%)
Apr 29, 2026, 3:29 PM IST
AVP Infracon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.50 | 99.80 | 96.40 | 99.30 | 99.30 | 3.92% | 67,200 |
| Apr 28, 2026 | 95.55 | 100.30 | 95.00 | 95.55 | 95.55 | - | 139,200 |
| Apr 27, 2026 | 96.00 | 100.00 | 95.00 | 95.55 | 95.55 | -2.50% | 81,600 |
| Apr 24, 2026 | 100.05 | 100.15 | 97.70 | 98.00 | 98.00 | -3.97% | 56,000 |
| Apr 23, 2026 | 105.25 | 105.25 | 101.00 | 102.05 | 102.05 | -3.04% | 40,000 |
| Apr 22, 2026 | 105.80 | 107.00 | 104.00 | 105.25 | 105.25 | -1.03% | 20,800 |
| Apr 21, 2026 | 106.50 | 108.40 | 105.75 | 106.35 | 106.35 | -0.05% | 33,600 |
| Apr 20, 2026 | 112.40 | 114.75 | 105.80 | 106.40 | 106.40 | -4.40% | 49,600 |
| Apr 17, 2026 | 107.40 | 111.30 | 107.40 | 111.30 | 111.30 | 5.00% | 52,800 |
| Apr 16, 2026 | 108.30 | 108.30 | 105.00 | 106.00 | 106.00 | 1.24% | 29,600 |
| Apr 15, 2026 | 100.25 | 104.70 | 100.00 | 104.70 | 104.70 | 4.96% | 68,800 |
| Apr 13, 2026 | 99.00 | 101.00 | 97.85 | 99.75 | 99.75 | -3.11% | 64,800 |
| Apr 10, 2026 | 104.00 | 106.35 | 102.60 | 102.95 | 102.95 | 0.05% | 29,600 |
| Apr 9, 2026 | 102.00 | 107.00 | 101.30 | 102.90 | 102.90 | -2.70% | 36,800 |
| Apr 8, 2026 | 108.95 | 108.95 | 104.70 | 105.75 | 105.75 | 1.78% | 55,200 |
| Apr 7, 2026 | 102.75 | 106.50 | 102.65 | 103.90 | 103.90 | 4.26% | 41,600 |
| Apr 6, 2026 | 99.95 | 102.20 | 96.00 | 99.65 | 99.65 | 5.23% | 99,200 |
| Apr 2, 2026 | 86.10 | 94.70 | 83.35 | 94.70 | 94.70 | 9.99% | 93,600 |
| Apr 1, 2026 | 84.45 | 86.10 | 84.00 | 86.10 | 86.10 | 9.96% | 42,400 |
| Mar 30, 2026 | 82.10 | 84.90 | 77.00 | 78.30 | 78.30 | -4.63% | 185,600 |
| Mar 27, 2026 | 88.55 | 88.60 | 81.10 | 82.10 | 82.10 | -7.80% | 152,000 |
| Mar 25, 2026 | 88.85 | 93.00 | 88.00 | 89.05 | 89.05 | 0.23% | 120,000 |
| Mar 24, 2026 | 91.25 | 91.25 | 88.05 | 88.85 | 88.85 | -0.22% | 126,400 |
| Mar 23, 2026 | 92.95 | 92.95 | 88.00 | 89.05 | 89.05 | -3.26% | 74,400 |
| Mar 20, 2026 | 91.05 | 92.60 | 90.60 | 92.05 | 92.05 | 0.22% | 60,000 |
| Mar 19, 2026 | 90.10 | 93.00 | 90.10 | 91.85 | 91.85 | 0.33% | 38,400 |
| Mar 18, 2026 | 91.00 | 92.60 | 90.50 | 91.55 | 91.55 | 1.44% | 94,400 |
| Mar 17, 2026 | 90.10 | 92.75 | 90.10 | 90.25 | 90.25 | -0.99% | 80,000 |
| Mar 16, 2026 | 93.80 | 94.45 | 90.00 | 91.15 | 91.15 | -2.83% | 39,200 |
| Mar 13, 2026 | 93.10 | 94.70 | 92.90 | 93.80 | 93.80 | 0.37% | 56,800 |
| Mar 12, 2026 | 94.00 | 97.50 | 92.50 | 93.45 | 93.45 | 0.38% | 80,800 |
| Mar 11, 2026 | 93.00 | 100.00 | 92.50 | 93.10 | 93.10 | 0.43% | 64,800 |
| Mar 10, 2026 | 94.15 | 95.60 | 91.80 | 92.70 | 92.70 | -0.05% | 71,200 |
| 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 |