Avalon Technologies Limited (AVALON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVALON.NS Historical Return
If you invested ₹1000 in Avalon Technologies Limited (AVALON.NS) since IPO date, it would be worth ₹5,486.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹4,495.73, while ₹1000 invested 1 year ago would be worth ₹2,556.84. This corresponds to total returns of 448.69%, 349.57%, 155.68%, respectively, with annualized returns of 66.28%, 64.97%, 155.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVALON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2,235.1 | 2,183.8 | 2,183.8 | 2,235.1 | 2,154 | 444,440 |
| August 20, 2026 | 2,190 | 2,245.5 | 2,245.5 | 2,351 | 2,180 | 774,227 |
| August 19, 2026 | 2,199.9 | 2,245.6 | 2,245.6 | 2,269.4 | 2,070 | 931,710 |
| August 18, 2026 | 2,059.4 | 2,197.3 | 2,197.3 | 2,258 | 2,055.9 | 1.14M |
| August 17, 2026 | 1,950.3 | 2,059.4 | 2,059.4 | 2,081 | 1,948 | 923,261 |
| August 14, 2026 | 1,939.1 | 1,940.8 | 1,940.8 | 1,960 | 1,921.7 | 177,125 |
| August 13, 2026 | 1,973.7 | 1,930.4 | 1,930.4 | 1,978.2 | 1,912 | 182,253 |
| August 12, 2026 | 1,940 | 1,963.9 | 1,963.9 | 2,002.6 | 1,927 | 406,442 |
| August 11, 2026 | 1,930 | 1,938.3 | 1,938.3 | 1,959 | 1,894 | 213,249 |
| August 10, 2026 | 1,968 | 1,923.7 | 1,923.7 | 2,004 | 1,896.2 | 622,470 |
| August 07, 2026 | 1,785 | 1,965.3 | 1,965.3 | 1,998 | 1,785 | 1.88M |
| August 06, 2026 | 1,821 | 1,774.5 | 1,774.5 | 1,871.9 | 1,750.3 | 507,375 |
| August 05, 2026 | 1,840 | 1,823.2 | 1,823.2 | 1,843.9 | 1,772.1 | 765,722 |
| August 04, 2026 | 1,754.4 | 1,805.4 | 1,805.4 | 1,814 | 1,746.5 | 401,084 |
| August 03, 2026 | 1,814 | 1,751.8 | 1,751.8 | 1,834.3 | 1,740 | 280,823 |
| July 31, 2026 | 1,770 | 1,807.9 | 1,807.9 | 1,859 | 1,760.2 | 731,668 |
| July 30, 2026 | 1,669.4 | 1,759.5 | 1,759.5 | 1,802 | 1,669.4 | 813,684 |
| July 29, 2026 | 1,649.6 | 1,677.3 | 1,677.3 | 1,697.2 | 1,639.8 | 211,537 |
| July 28, 2026 | 1,744.6 | 1,640 | 1,640 | 1,744.6 | 1,629.4 | 274,902 |
| July 27, 2026 | 1,751.1 | 1,728.2 | 1,728.2 | 1,767.9 | 1,654.1 | 278,025 |
| July 23, 2026 | 1,740 | 1,740.8 | 1,740.8 | 1,789.7 | 1,725 | 214,549 |
| July 22, 2026 | 1,743 | 1,743.7 | 1,743.7 | 1,819.9 | 1,736.2 | 429,216 |
| July 21, 2026 | 1,716.5 | 1,743 | 1,743 | 1,748.4 | 1,713.6 | 95,526 |
| July 20, 2026 | 1,723 | 1,716.5 | 1,716.5 | 1,773.4 | 1,711 | 139,502 |
| July 17, 2026 | 1,767 | 1,724 | 1,724 | 1,767 | 1,698.6 | 193,820 |
| July 16, 2026 | 1,685 | 1,767.6 | 1,767.6 | 1,775 | 1,680.5 | 388,648 |
| July 15, 2026 | 1,759.9 | 1,679.8 | 1,679.8 | 1,797.9 | 1,668.6 | 433,875 |
| July 14, 2026 | 1,724.8 | 1,748.1 | 1,748.1 | 1,761.8 | 1,699.3 | 272,863 |
| July 13, 2026 | 1,748.1 | 1,720.9 | 1,720.9 | 1,748.8 | 1,685 | 175,446 |
| July 10, 2026 | 1,745.8 | 1,768.1 | 1,768.1 | 1,775 | 1,714.1 | 219,216 |
| July 09, 2026 | 1,651.9 | 1,728.6 | 1,728.6 | 1,783.5 | 1,651.2 | 879,954 |
| July 08, 2026 | 1,639.9 | 1,631.2 | 1,631.2 | 1,723.2 | 1,622 | 376,059 |
| July 07, 2026 | 1,741.4 | 1,639.9 | 1,639.9 | 1,743.7 | 1,621 | 399,137 |
| July 06, 2026 | 1,785 | 1,737.1 | 1,737.1 | 1,825.9 | 1,717.3 | 412,971 |
| July 03, 2026 | 1,799.7 | 1,788.3 | 1,788.3 | 1,813.2 | 1,760.8 | 249,227 |
| July 02, 2026 | 1,804.3 | 1,799.6 | 1,799.6 | 1,853 | 1,755.5 | 363,944 |
| July 01, 2026 | 1,815 | 1,795.3 | 1,795.3 | 1,836.5 | 1,768.7 | 360,092 |
| June 30, 2026 | 1,798 | 1,801.9 | 1,801.9 | 1,838.5 | 1,788 | 361,948 |
| June 29, 2026 | 1,752.8 | 1,784.7 | 1,784.7 | 1,814.1 | 1,722 | 618,298 |
| June 25, 2026 | 1,760 | 1,750.3 | 1,750.3 | 1,780.4 | 1,710 | 182,322 |
| June 24, 2026 | 1,753.7 | 1,748.3 | 1,748.3 | 1,798.9 | 1,739.7 | 268,554 |
| June 23, 2026 | 1,737.9 | 1,753.7 | 1,753.7 | 1,807 | 1,727 | 559,651 |
| June 22, 2026 | 1,758 | 1,723 | 1,723 | 1,782.1 | 1,702.8 | 188,259 |
| June 19, 2026 | 1,749 | 1,744.6 | 1,744.6 | 1,798.7 | 1,725 | 242,389 |
| June 18, 2026 | 1,741.4 | 1,755.3 | 1,755.3 | 1,793.5 | 1,737.1 | 182,686 |
| June 17, 2026 | 1,740 | 1,741.4 | 1,741.4 | 1,768 | 1,723 | 222,226 |
| June 16, 2026 | 1,767.9 | 1,738.3 | 1,738.3 | 1,788 | 1,721.2 | 240,812 |
| June 15, 2026 | 1,691 | 1,760 | 1,760 | 1,777 | 1,690.1 | 611,900 |
| June 12, 2026 | 1,587.9 | 1,687 | 1,687 | 1,696 | 1,567 | 476,593 |
| June 11, 2026 | 1,532.5 | 1,568.2 | 1,568.2 | 1,600 | 1,532.5 | 523,120 |
| June 10, 2026 | 1,639.9 | 1,532.5 | 1,532.5 | 1,656.9 | 1,509.8 | 428,724 |
| June 09, 2026 | 1,615 | 1,639.5 | 1,639.5 | 1,669.9 | 1,610.3 | 351,670 |
| June 08, 2026 | 1,580.1 | 1,605.1 | 1,605.1 | 1,644 | 1,540 | 348,778 |
| June 05, 2026 | 1,630 | 1,607.9 | 1,607.9 | 1,688.5 | 1,587.8 | 406,233 |
| June 04, 2026 | 1,509 | 1,637.7 | 1,637.7 | 1,660 | 1,505.1 | 781,827 |
| June 03, 2026 | 1,512.1 | 1,515.8 | 1,515.8 | 1,540 | 1,489.9 | 223,256 |
| June 02, 2026 | 1,451 | 1,511.9 | 1,511.9 | 1,519.9 | 1,436.1 | 208,330 |
| June 01, 2026 | 1,538 | 1,451.8 | 1,451.8 | 1,570.1 | 1,441 | 348,924 |
| May 29, 2026 | 1,498.2 | 1,520.5 | 1,520.5 | 1,528.4 | 1,452 | 377,729 |
| May 27, 2026 | 1,460 | 1,497.1 | 1,497.1 | 1,537.1 | 1,452.1 | 338,216 |
AD
