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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	245.99	232.3	232.3	245.99	231.05	22,673
August 21, 2025	227	238.25	238.25	242.88	227	16,926
August 20, 2025	232.13	230.25	230.25	236.99	220.6	46,047
August 19, 2025	222.46	232.13	232.13	234.88	221.94	24,749
August 18, 2025	241	223.57	223.57	243.64	221.36	44,768
August 14, 2025	248.4	240.26	240.26	249	236.4	14,546
August 13, 2025	250	242.57	242.57	250	240.41	10,070
August 12, 2025	241.04	243.32	243.32	246	239.94	3,197
August 11, 2025	242.22	238.25	238.25	246.29	233.61	10,758
August 08, 2025	246.97	242.22	242.22	246.97	242.1	16,043
August 07, 2025	254	247.81	247.81	254	242.55	18,345
August 06, 2025	246.44	244.94	244.94	249.59	241.48	25,317
August 05, 2025	242.1	243.15	243.15	250.01	240.5	10,628
August 04, 2025	258	244.26	244.26	259.3	238	17,072
August 01, 2025	250.45	248.35	248.35	251	245.41	7,659
July 31, 2025	248.6	248.3	248.3	254.85	247.1	11,464
July 30, 2025	254.85	247.2	247.2	254.85	243.5	11,384
July 29, 2025	251.9	248.65	248.65	254.65	246.45	14,344
July 28, 2025	270.35	244.95	244.95	276	239	167,570
July 25, 2025	273	270.6	270.6	282	270	16,483
July 24, 2025	281.55	277.1	277.1	283.7	276.05	22,558
July 23, 2025	285.8	281.55	281.55	286.2	280.35	29,591
July 22, 2025	285.75	284	284	290.45	282.9	12,618
July 21, 2025	290	286.1	286.1	295.45	283.6	26,129
July 18, 2025	281.35	295.2	295.2	298	281.35	31,661
July 17, 2025	290.25	285.2	285.2	292.45	283	21,138
July 16, 2025	282.2	288.35	288.35	290	281.35	16,381
July 15, 2025	282.3	281.7	281.7	287.4	280	17,269
July 14, 2025	286.8	281.7	281.7	286.9	280	22,112
July 11, 2025	294.95	286.6	286.6	294.95	284	18,330
July 10, 2025	290.6	292.05	292.05	294.95	289.2	11,926
July 09, 2025	294.85	289.3	289.3	294.85	287.45	11,176
July 08, 2025	292.35	290.25	290.25	299	286.95	42,527
July 07, 2025	284.35	288.65	288.65	295	282.6	7,582
July 04, 2025	288	286.7	286.7	295	284.9	27,478
July 03, 2025	295.85	290.6	290.6	306.15	285	36,415
July 02, 2025	289	289.6	289.6	297.9	286.35	16,655
July 01, 2025	298.2	292.55	292.55	302	288.2	13,562
June 30, 2025	308.05	304.2	304.2	311.95	295	26,492
June 27, 2025	293.9	299.9	299.9	309	280.35	40,890
June 26, 2025	286.55	294.95	294.95	298	283.85	14,299
June 25, 2025	280	286.55	286.55	289	280	4,242
June 24, 2025	277.55	287	287	297.05	275.4	10,955
June 23, 2025	281.05	277.55	277.55	284.2	275.1	8,142
June 20, 2025	289	285.35	285.35	291.15	284.2	3,886
June 19, 2025	288.6	285.05	285.05	291.75	280.1	12,637
June 18, 2025	290.35	291.5	291.5	295.85	289.25	8,295
June 17, 2025	287.65	290.15	290.15	294.25	285.3	18,588
June 16, 2025	290	290.3	290.3	302.7	284.35	16,650
June 13, 2025	288	291.75	291.75	294.95	278.3	27,212
June 12, 2025	302.2	294.7	294.7	304.35	291.1	13,625
June 11, 2025	312	300.8	300.8	319	299	45,751
June 10, 2025	310	315.15	315.15	317	301.2	53,026
June 09, 2025	275	308.1	308.1	315	271.65	124,254
June 06, 2025	282.4	271.65	271.65	282.7	267.1	27,017
June 05, 2025	284	278.95	278.95	290	270	32,062
June 04, 2025	284.05	278.05	278.05	284.05	275.45	6,119
June 03, 2025	275.5	277.6	277.6	286	275	10,992
June 02, 2025	250	278.95	278.95	285	232.85	243,185
May 30, 2025	288.36	285.82	285.82	292	276	34,968

AVG Logistics Limited (AVG.NS) NSE