Avalon Technologies Limited (AVALON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Avalon Technologies Limited (AVALON.NS) since IPO date, it would be worth ₹4,968.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹3,932.97, while ₹1000 invested 1 year ago would be worth ₹1,756.35. This corresponds to total returns of 396.81%, 293.3%, 75.64%, respectively, with annualized returns of 57.78%, 57.85%, 75.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2,020.5 | 1,997 | 1,997 | 2,030.8 | 1,941.9 | 334,200 |
| October 19, 2026 | 1,996.4 | 2,020.5 | 2,020.5 | 2,059 | 1,950 | 301,463 |
| October 16, 2026 | 2,055 | 1,987.3 | 1,987.3 | 2,069.3 | 1,975 | 335,033 |
| October 15, 2026 | 2,282 | 2,046.9 | 2,046.9 | 2,282 | 2,030 | 684,899 |
| October 14, 2026 | 2,288.6 | 2,282.5 | 2,282.5 | 2,311.9 | 2,250.1 | 172,212 |
| October 13, 2026 | 2,386.4 | 2,280.8 | 2,280.8 | 2,390 | 2,257 | 261,843 |
| October 12, 2026 | 2,314 | 2,378 | 2,378 | 2,424 | 2,284.3 | 267,441 |
| October 09, 2026 | 2,302 | 2,300.5 | 2,300.5 | 2,345 | 2,250 | 188,486 |
| October 08, 2026 | 2,429.7 | 2,302 | 2,302 | 2,432.5 | 2,272.3 | 267,746 |
| October 07, 2026 | 2,400.4 | 2,429.7 | 2,429.7 | 2,475 | 2,353.3 | 364,765 |
| October 06, 2026 | 2,295 | 2,400.4 | 2,400.4 | 2,416.6 | 2,286.9 | 565,915 |
| October 05, 2026 | 2,280.2 | 2,256.3 | 2,256.3 | 2,339 | 2,242 | 310,563 |
| October 01, 2026 | 2,288 | 2,280.2 | 2,280.2 | 2,357 | 2,214.3 | 321,345 |
| September 30, 2026 | 2,205 | 2,296.7 | 2,296.7 | 2,319.5 | 2,180 | 2.01M |
| September 29, 2026 | 2,300 | 2,302 | 2,302 | 2,343 | 2,240 | 210,915 |
| September 28, 2026 | 2,328.1 | 2,310.2 | 2,310.2 | 2,364.6 | 2,296 | 134,421 |
| September 25, 2026 | 2,350 | 2,328.5 | 2,328.5 | 2,458 | 2,314.7 | 534,906 |
| September 24, 2026 | 2,427.9 | 2,316.1 | 2,316.1 | 2,470 | 2,280 | 373,651 |
| September 23, 2026 | 2,477.1 | 2,445.6 | 2,445.6 | 2,488.8 | 2,426.5 | 165,695 |
| September 22, 2026 | 2,485.9 | 2,468.5 | 2,468.5 | 2,526.3 | 2,410 | 395,644 |
| September 21, 2026 | 2,550 | 2,485.9 | 2,485.9 | 2,563.9 | 2,441.1 | 1.05M |
| September 18, 2026 | 2,236.2 | 2,537.7 | 2,537.7 | 2,618 | 2,218.3 | 4.31M |
| September 17, 2026 | 2,256 | 2,230 | 2,230 | 2,305 | 2,204.3 | 364,163 |
| September 16, 2026 | 2,150 | 2,216.1 | 2,216.1 | 2,260 | 1,980 | 934,986 |
| September 15, 2026 | 2,272.7 | 2,160.7 | 2,160.7 | 2,312 | 2,150.2 | 355,969 |
| September 11, 2026 | 2,225 | 2,264.5 | 2,264.5 | 2,299.8 | 2,188.4 | 334,741 |
| September 10, 2026 | 2,293.7 | 2,227 | 2,227 | 2,315 | 2,218 | 280,040 |
| September 09, 2026 | 2,290 | 2,293.6 | 2,293.6 | 2,334 | 2,267 | 206,983 |
| September 08, 2026 | 2,350 | 2,290.3 | 2,290.3 | 2,360 | 2,280.8 | 355,629 |
| September 07, 2026 | 2,262 | 2,352.5 | 2,352.5 | 2,424 | 2,250.1 | 1.65M |
| September 04, 2026 | 2,320 | 2,196.6 | 2,196.6 | 2,347.7 | 2,175 | 683,759 |
| September 03, 2026 | 2,235.4 | 2,248.6 | 2,248.6 | 2,265.4 | 2,139.3 | 462,178 |
| September 02, 2026 | 2,295 | 2,189.6 | 2,189.6 | 2,348 | 2,166.6 | 662,674 |
| September 01, 2026 | 2,370.1 | 2,318.6 | 2,318.6 | 2,393 | 2,294.2 | 301,080 |
| August 31, 2026 | 2,244 | 2,373.3 | 2,373.3 | 2,400 | 2,193 | 519,297 |
| August 28, 2026 | 2,250 | 2,231.7 | 2,231.7 | 2,251.1 | 2,172 | 239,819 |
| August 27, 2026 | 2,222.2 | 2,256.6 | 2,256.6 | 2,280 | 2,222.2 | 281,157 |
| August 26, 2026 | 2,125.4 | 2,226.4 | 2,226.4 | 2,267.9 | 2,125.3 | 707,047 |
| August 25, 2026 | 2,119.4 | 2,111.5 | 2,111.5 | 2,151.7 | 2,077 | 200,823 |
| August 24, 2026 | 2,183.8 | 2,119.4 | 2,119.4 | 2,228 | 2,097.6 | 331,701 |
| 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 |