Avalon Technologies Limited (AVALON.NS) NSE

937.65

+0.8(+0.09%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2026	926	931.3	931.3	937.9	909	116,426
March 18, 2026	903	940.1	940.1	955	896.4	159,026
March 17, 2026	885.1	901	901	933	885	222,512
March 16, 2026	875.4	885.1	885.1	897.3	856.4	107,194
March 13, 2026	912.9	879.2	879.2	912.9	875.4	114,009
March 12, 2026	942.9	912.9	912.9	942.9	905.4	149,600
March 11, 2026	960	942.9	942.9	995.4	937	113,522
March 10, 2026	914.7	951	951	960	910.2	110,543
March 09, 2026	930	904.8	904.8	930.2	882.6	111,813
March 06, 2026	935	930.3	930.3	957.8	925	86,662
March 05, 2026	945.9	941.3	941.3	964.6	926.2	122,245
March 02, 2026	958.5	989.7	989.7	1,015.3	958.5	205,553
February 27, 2026	1,024.5	1,019.2	1,019.2	1,043	1,010.85	172,266
February 26, 2026	979	1,024.5	1,024.5	1,029.95	979	179,976
February 25, 2026	978.75	988.5	988.5	1,000.95	966	113,251
February 24, 2026	986.15	978.75	978.75	986.15	956.1	132,104
February 23, 2026	1,027	986.15	986.15	1,027	980	167,628
February 20, 2026	1,033.45	1,028.05	0	1,046.75	1,002	116,528
February 19, 2026	1,050	1,027.3	0	1,075.15	1,016.1	105,725
February 18, 2026	1,066	1,055.25	0	1,081.65	1,036.7	124,088
February 17, 2026	1,050	1,065.05	0	1,072.8	1,047.8	60,164
February 16, 2026	1,054	1,057.15	0	1,069	1,040.55	104,234
February 13, 2026	1,060	1,054.05	0	1,082.65	1,045	140,978
February 12, 2026	1,053.3	1,078.75	0	1,082.9	1,039.1	185,001
February 11, 2026	1,053.9	1,053.3	0	1,060	1,024	89,603
February 10, 2026	1,049.7	1,053.9	0	1,070	1,045.15	133,514
February 09, 2026	1,069.9	1,050.35	0	1,072	1,032.05	319,201
February 06, 2026	1,018.25	1,029.1	0	1,127.5	1,011.4	1.56M
February 05, 2026	1,032	1,020.5	0	1,049.8	964.8	546,636
February 04, 2026	1,014.05	1,030.3	0	1,053.6	991.1	1.24M
February 03, 2026	1,004.85	1,022.7	0	1,022.7	950	467,318
February 02, 2026	872	852.25	0	872	826.2	129,230
February 01, 2026	866.6	871.3	0	895.3	860.4	146,229
January 30, 2026	804.2	858.25	0	895.5	803.05	786,457
January 29, 2026	793.85	804.2	0	824.55	777.3	417,716
January 28, 2026	794.95	793.85	0	803.2	792.5	99,274
January 27, 2026	800.15	794.9	0	808	784.35	114,896
January 23, 2026	840	803.35	0	844.9	797	172,550
January 22, 2026	859.1	843.9	0	864.25	831.75	130,966
January 21, 2026	856.55	846.4	0	860	834.1	159,338
January 20, 2026	895	856.55	0	895	850	238,971
January 19, 2026	900	895.5	0	908.25	878.5	115,912
January 16, 2026	904.6	905.7	0	934	893.5	211,326
January 14, 2026	884.85	904.6	0	914.8	878.85	182,323
January 13, 2026	899.75	890.3	0	906.75	882.5	92,602
January 12, 2026	890	903.8	0	913.5	867.25	178,260
January 09, 2026	951.55	902.35	0	956.25	894.05	250,239
January 08, 2026	928.7	951.55	0	967.9	920.8	501,598
January 07, 2026	923	930.8	0	938	904	276,863
January 06, 2026	908.7	924.6	0	929	888	488,548
January 05, 2026	893.75	908.7	0	924.95	884.95	326,341
January 02, 2026	882.4	893.75	0	896.9	859.15	333,048
January 01, 2026	876.5	882.4	0	889	872.2	65,551