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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.28	137.16	137.16	139.74	136.22	11,186
February 19, 2026	136.2	137.73	137.73	139	136.14	30,716
February 18, 2026	144	138.69	138.69	144	136.92	24,015
February 17, 2026	134.4	140.97	140.97	142.19	134.4	22,454
February 16, 2026	144	136.35	136.35	146.98	135.3	41,558
February 13, 2026	152	143.96	143.96	152	142.21	13,395
February 12, 2026	153.92	149.16	149.16	153.92	146.83	5,948
February 11, 2026	155	147.68	147.68	155	146	15,638
February 10, 2026	150.49	151.75	151.75	155.37	149.32	25,979
February 09, 2026	150	149.58	149.58	152.95	148	19,401
February 06, 2026	154.94	150.62	150.62	154.94	148	10,769
February 05, 2026	148	152.83	152.83	156.5	148	20,834
February 04, 2026	152.95	150.3	150.3	153	146.66	18,753
February 03, 2026	155.95	149.92	149.92	155.95	145.2	22,806
February 02, 2026	159	143.47	143.47	159	141.57	39,454
February 01, 2026	157.9	151.54	151.54	157.9	148.1	9,232
January 30, 2026	139.5	152.59	152.59	161.9	135.52	50,610
January 29, 2026	145.14	140.72	140.72	147	139.25	22,189
January 28, 2026	150	145.14	145.14	150	140.2	32,816
January 27, 2026	140	140.38	140.38	141.44	136	15,116
January 23, 2026	152.24	139.22	139.22	153.79	133.05	56,512
January 22, 2026	154.1	151.83	151.83	162.39	149.1	33,547
January 21, 2026	157.8	153.07	153.07	158	151	33,648
January 20, 2026	162.22	157.06	157.06	163.25	156.1	15,749
January 19, 2026	163	161.83	161.83	167.97	160.26	21,377
January 16, 2026	168	166	166	172	164.25	21,732
January 14, 2026	169.55	167.54	167.54	170.99	165.11	25,113
January 13, 2026	171.87	167.04	167.04	172.74	164.1	15,179
January 12, 2026	173	170.59	170.59	176.82	169	66,134
January 09, 2026	183.1	174.12	174.12	183.1	173.2	16,444
January 08, 2026	186.5	180.43	180.43	186.5	175.19	82,621
January 07, 2026	181.6	174.98	174.98	184	173.02	21,602
January 06, 2026	189	178.96	178.96	189.01	177	18,893
January 05, 2026	180	183.16	183.16	197	180	152,050
January 02, 2026	187.9	175.15	175.15	187.9	173.25	9,425
January 01, 2026	182.29	175.38	175.38	182.29	173.4	5,404
December 31, 2025	178.24	177.92	177.92	179.79	176.81	8,653
December 30, 2025	179.45	175.53	175.53	179.49	175	10,588
December 29, 2025	180.5	176.65	176.65	183.38	175.1	33,123
December 26, 2025	175.55	179.16	179.16	189	175.55	72,782
December 24, 2025	183.12	173.83	173.83	184.59	172.25	13,767
December 23, 2025	182.99	181.35	181.35	184.04	179.25	9,014
December 22, 2025	193.04	180.33	180.33	197	179.1	75,828
December 19, 2025	191.21	194.72	194.72	198.24	190	15,849
December 18, 2025	202.9	194.67	194.67	202.9	190.4	14,598
December 17, 2025	185.44	195.1	195.1	196.95	180.38	125,304
December 16, 2025	184	181.12	181.12	187.35	180.5	25,340
December 15, 2025	161.1	182.34	182.34	185	161.1	97,822
December 12, 2025	164.44	165.54	165.54	168	158	20,400
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

AVG Logistics Limited (AVG.NS) NSE