Avalon Technologies Limited (AVALON.NS) NSE

Currency In INR

AVALON.NS Historical Return

If you invested ₹1000 in Avalon Technologies Limited (AVALON.NS) since IPO date, it would be worth ₹5,125.38 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹4,242.72, while ₹1000 invested 1 year ago would be worth ₹2,006.39. This corresponds to total returns of 412.54%, 324.27%, 100.64%, respectively, with annualized returns of 58.06%, 61.96%, 100.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVALON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,855.5	2,039.9	2,039.9	2,055.6	1,825	506,662
November 09, 2026	1,959.7	1,855.5	1,855.5	1,964.8	1,840	331,621
November 08, 2026	1,915	1,955	1,955	1,972	1,909.4	57,310
November 06, 2026	2,029.8	1,893.6	1,893.6	2,049.4	1,861.7	516,536
November 05, 2026	2,060	2,100	2,100	2,130	2,053.8	210,792
November 04, 2026	1,991.1	2,041	2,041	2,067.9	1,981.3	148,269
November 03, 2026	2,065	1,991.1	1,991.1	2,068.2	1,972.3	253,997
November 02, 2026	2,020	2,052.2	2,052.2	2,087.5	1,939.1	193,050
October 30, 2026	2,062.7	2,050.3	2,050.3	2,089.9	2,026.6	110,173
October 29, 2026	2,046.5	2,062.7	2,062.7	2,092.7	2,046.5	100,957
October 28, 2026	2,165	2,046.5	2,046.5	2,188	2,025	266,968
October 27, 2026	2,020	2,168.8	2,168.8	2,180.7	1,995.4	587,902
October 26, 2026	1,837.3	2,002.2	2,002.2	2,025	1,789.7	757,594
October 23, 2026	1,976	1,856.6	1,856.6	1,977.7	1,827.3	527,092
October 22, 2026	1,997	1,984	1,984	1,997.8	1,909.6	342,931
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