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 ₹5,689.7 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹3,747.93, while ₹1000 invested 1 year ago would be worth ₹2,354.44. This corresponds to total returns of 468.97%, 274.79%, 135.44%, respectively, with annualized returns of 66.69%, 55.27%, 135.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
