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 ₹4,329.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹3,360.31, while ₹1000 invested 1 year ago would be worth ₹2,108.55. This corresponds to total returns of 332.91%, 236.03%, 110.85%, respectively, with annualized returns of 58.45%, 49.73%, 110.85%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,514 | 1,461.3 | 1,461.3 | 1,558.6 | 1,305 | 936,020 |
| May 25, 2026 | 1,480 | 1,511.2 | 1,511.2 | 1,534.7 | 1,465.1 | 602,731 |
| May 22, 2026 | 1,469 | 1,473 | 1,473 | 1,491.2 | 1,435.7 | 357,790 |
| May 21, 2026 | 1,468.1 | 1,461.8 | 1,461.8 | 1,512.3 | 1,451.8 | 695,194 |
| May 20, 2026 | 1,370 | 1,464.4 | 1,464.4 | 1,499 | 1,335.1 | 5.02M |
| May 19, 2026 | 1,324.1 | 1,356.7 | 1,356.7 | 1,370 | 1,286.6 | 506,973 |
| May 18, 2026 | 1,315.2 | 1,317 | 1,317 | 1,364.9 | 1,277 | 578,432 |
| May 15, 2026 | 1,267.4 | 1,323.1 | 1,323.1 | 1,339 | 1,237.1 | 363,212 |
| May 14, 2026 | 1,295.2 | 1,269.4 | 1,269.4 | 1,304.7 | 1,234.5 | 175,022 |
| May 13, 2026 | 1,296.7 | 1,292.6 | 1,292.6 | 1,342.9 | 1,271.2 | 351,808 |
| May 12, 2026 | 1,339 | 1,291.2 | 1,291.2 | 1,339 | 1,263.3 | 373,528 |
| May 11, 2026 | 1,390 | 1,340 | 1,340 | 1,390 | 1,335 | 373,641 |
| May 08, 2026 | 1,271.6 | 1,387 | 1,387 | 1,427.8 | 1,271.6 | 4.13M |
| May 07, 2026 | 1,219 | 1,255.5 | 1,255.5 | 1,306.1 | 1,198.1 | 2.78M |
| May 06, 2026 | 1,169.7 | 1,150.8 | 1,150.8 | 1,180.3 | 1,132 | 210,108 |
| May 05, 2026 | 1,182 | 1,169.7 | 1,169.7 | 1,222 | 1,156 | 768,810 |
| May 04, 2026 | 1,065.1 | 1,140 | 1,140 | 1,169.9 | 1,050.4 | 499,639 |
| April 30, 2026 | 1,045.9 | 1,057.25 | 1,057.25 | 1,064 | 1,019.8 | 233,474 |
| April 29, 2026 | 1,048 | 1,059 | 1,059 | 1,070 | 1,029 | 232,561 |
| April 28, 2026 | 1,088.5 | 1,035.95 | 1,035.95 | 1,092.35 | 1,031.7 | 201,518 |
| April 27, 2026 | 1,050 | 1,083.35 | 1,083.35 | 1,109.55 | 1,042 | 182,355 |
| April 24, 2026 | 1,090.6 | 1,040.65 | 1,040.65 | 1,110 | 1,035 | 144,207 |
| April 23, 2026 | 1,085.7 | 1,088.5 | 1,088.5 | 1,096 | 1,067.95 | 123,006 |
| April 22, 2026 | 1,088.1 | 1,079.45 | 1,079.45 | 1,115.05 | 1,073 | 191,976 |
| April 21, 2026 | 1,078 | 1,084.25 | 1,084.25 | 1,108.8 | 1,078 | 131,579 |
| April 20, 2026 | 1,111 | 1,076.9 | 1,076.9 | 1,127.55 | 1,063.2 | 209,252 |
| April 17, 2026 | 1,107 | 1,119.3 | 1,119.3 | 1,125.85 | 1,095 | 165,741 |
| April 16, 2026 | 1,084 | 1,101.95 | 1,101.95 | 1,152 | 1,075.5 | 592,709 |
| April 15, 2026 | 1,065.05 | 1,067.05 | 1,067.05 | 1,080.25 | 1,047 | 306,313 |
| April 13, 2026 | 1,020 | 1,044.75 | 1,044.75 | 1,079.7 | 1,018 | 142,842 |
| April 10, 2026 | 1,064.6 | 1,058.35 | 1,058.35 | 1,095.85 | 1,041.85 | 415,269 |
| April 09, 2026 | 990.1 | 1,046.55 | 1,046.55 | 1,054.9 | 986.35 | 286,536 |
| April 08, 2026 | 1,012.15 | 997.95 | 997.95 | 1,015 | 975.25 | 133,974 |
| April 07, 2026 | 955 | 965.5 | 965.5 | 990.85 | 945.1 | 136,176 |
| April 06, 2026 | 937.65 | 962.5 | 962.5 | 972.85 | 921.4 | 128,084 |
| April 02, 2026 | 935 | 937.65 | 937.65 | 949 | 910 | 109,686 |
| April 01, 2026 | 933.45 | 936.85 | 936.85 | 974.5 | 927.3 | 214,838 |
| March 30, 2026 | 963.1 | 928 | 928 | 965.2 | 911.2 | 134,724 |
| March 27, 2026 | 958 | 963.1 | 963.1 | 973.9 | 940 | 173,506 |
| March 25, 2026 | 954.1 | 970 | 970 | 999 | 942.5 | 206,747 |
| March 24, 2026 | 921 | 949.4 | 949.4 | 963.7 | 893.6 | 246,637 |
| March 23, 2026 | 932 | 885.2 | 885.2 | 939.9 | 881.2 | 152,437 |