AVG Logistics Limited - AVG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	164.5	159.57	159.57	168.7	158	22,342
December 10, 2025	168.6	166.6	166.6	171.67	162.25	16,068
December 09, 2025	160.69	168.64	168.64	170	158	26,907
December 08, 2025	163.1	160.69	160.69	167.08	156.81	48,324
December 05, 2025	176.5	163.24	163.24	179.58	160.56	84,501
December 04, 2025	188.13	176.08	176.08	190.69	171.99	101,239
December 03, 2025	181	188.12	188.12	191	179.28	53,716
December 02, 2025	185	181.67	181.67	187.94	180.21	27,624
December 01, 2025	196	187.18	187.18	197.59	175.01	117,270
November 28, 2025	200.45	198.64	198.64	201.59	196.97	4,065
November 27, 2025	196.57	199.49	199.49	200	196.57	5,587
November 26, 2025	198.22	196.56	196.56	200.93	195.25	5,995
November 25, 2025	190.37	197.23	197.23	198.88	190.37	6,120
November 24, 2025	202	193.97	193.97	202	192.31	14,173
November 21, 2025	200.97	198.52	198.52	203	195.35	19,184
November 19, 2025	205	205.16	205.16	214.45	198	40,475
November 18, 2025	199.5	200.33	200.33	202.05	198.1	9,379
November 17, 2025	207.9	201.15	201.15	209.51	200.1	25,637
November 14, 2025	200	207.72	207.72	209.97	200	19,640
November 13, 2025	217.97	206.9	206.9	217.97	205	17,108
November 12, 2025	204	209.06	209.06	214	200.02	11,664
November 11, 2025	208.89	198.35	198.35	208.89	196.05	23,441
November 10, 2025	220	204.46	204.46	220	202.35	29,031
November 07, 2025	227	213.14	213.14	227	210.5	15,586
November 06, 2025	220	216.64	216.64	222.32	215	7,876
November 04, 2025	215.2	220.46	220.46	222	215.2	13,356
November 03, 2025	221.99	216.08	216.08	222.89	215.15	23,087
October 31, 2025	224.8	220.29	220.29	224.9	217.4	28,125
October 30, 2025	231.01	223.51	223.51	233.38	222	21,031
October 29, 2025	232.51	231.01	231.01	233.5	228.71	12,494
October 28, 2025	226.5	227.83	227.83	231.06	225.06	13,466
October 27, 2025	226.04	227	227	227.85	223	11,053
October 24, 2025	226.4	226.14	226.14	228.88	219.01	21,537
October 23, 2025	222	224	224	232	222	14,178
October 21, 2025	216.5	221.5	221.5	228.99	216.5	5,174
October 20, 2025	220.58	220.39	220.39	224.37	218.5	8,509
October 17, 2025	225.17	220.57	220.57	226.57	219	17,760
October 16, 2025	223	224.33	224.33	230.69	223	13,662
October 15, 2025	227.29	223.27	223.27	229.59	221.1	14,422
October 14, 2025	228.25	226.11	226.11	234.69	225	9,904
October 13, 2025	233.92	228.25	228.25	236.27	226	14,091
October 10, 2025	246.84	236.28	236.28	246.85	234.05	26,778
October 09, 2025	246.8	241.89	241.89	247.5	238.21	47,570
October 08, 2025	229	242.05	242.05	264.43	229	543,834
October 07, 2025	230.07	220.36	220.36	230.14	217.5	5,500
October 06, 2025	234.01	226.78	226.78	234.01	226.4	5,162
October 03, 2025	221.57	226.83	226.83	234.4	221.57	10,838
October 01, 2025	229.26	225.8	225.8	229.36	222	7,024
September 30, 2025	222.64	223.33	223.33	227.96	220	10,662
September 29, 2025	224.54	220.1	220.1	225.98	217.5	10,199
September 26, 2025	228.02	221.79	221.79	228.02	220	5,244
September 25, 2025	233.44	224.82	224.82	233.8	223.1	9,848
September 24, 2025	229.24	224.45	224.45	234.58	221.35	14,690
September 23, 2025	238.7	230.41	230.41	239.46	227.42	8,031
September 22, 2025	242.5	231.11	229.91	246	230	10,731
September 19, 2025	237.08	242.43	241.17	247.99	237.08	27,265
September 18, 2025	244	238.45	237.21	244	236.33	35,408
September 17, 2025	237	239.82	238.57	244.9	235.1	25,542
September 16, 2025	234.22	235.98	234.75	241	229.63	14,201
September 15, 2025	228.77	232.08	230.87	234	225.42	10,827

AVG Logistics Limited (AVG.NS) NSE