Avro India Limited - AVROIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135.96	135.01	135.01	138.15	133.55	3,172
December 03, 2025	137.59	136.86	136.86	141.94	136.01	17,613
December 02, 2025	140.03	138.85	138.85	143.95	137	9,372
December 01, 2025	139.7	140.78	140.78	143.23	135.83	14,569
November 28, 2025	139.8	137.63	137.63	145	132.25	20,529
November 27, 2025	138.12	139.3	139.3	145	131.73	23,544
November 26, 2025	129.22	140.41	140.41	147	126.99	19,886
November 25, 2025	126.27	130.2	130.2	134.91	123.08	20,720
November 24, 2025	123.93	125.24	125.24	126.15	122.56	14,159
November 21, 2025	130.31	123.93	123.93	130.98	121.02	26,080
November 19, 2025	126.5	129.46	129.46	131.64	124.01	21,330
November 18, 2025	125	127.19	127.19	131.52	125	16,871
November 17, 2025	126	126.3	126.3	129.86	123.41	33,389
November 14, 2025	126.4	125.63	125.63	128.5	124.08	19,699
November 13, 2025	115.9	124.49	124.49	134	112.15	155,514
November 12, 2025	113.5	114.43	114.43	119.9	111.2	50,363
November 11, 2025	111.55	111.52	111.52	115.9	109.72	37,319
November 10, 2025	118	112.38	112.38	118	101.35	65,690
November 07, 2025	127.33	117.55	117.55	127.36	115.31	93,141
November 06, 2025	127.96	126.52	126.52	129.55	124.01	8,862
November 04, 2025	129.79	127.83	127.83	129.79	126.9	7,645
November 03, 2025	132.99	127.49	127.49	135.23	126.55	34,459
October 31, 2025	134.9	131.99	131.99	134.98	131.29	19,355
October 30, 2025	129	132.75	132.75	139.97	129	31,437
October 29, 2025	135.44	130.23	130.23	135.5	129.35	17,024
October 28, 2025	135	132.8	132.8	138.01	132.04	12,653
October 27, 2025	136	133.17	133.17	138.93	133	37,422
October 24, 2025	139.4	137.97	137.97	140	136.01	6,530
October 23, 2025	139.92	136.84	136.84	142.57	135	13,559
October 21, 2025	147.93	139.92	139.92	147.93	139	5,805
October 20, 2025	144.25	140	140	144.25	139.02	8,322
October 17, 2025	140	140.63	140.63	141.99	137	3,648
October 16, 2025	140.9	137.59	137.59	145.79	132.06	78,851
October 15, 2025	137.4	138.26	138.26	140.79	136.08	16,657
October 14, 2025	140.01	137.4	137.4	143.3	136.2	11,985
October 13, 2025	143.61	142.22	142.22	143.61	141.23	4,761
October 10, 2025	146.01	143.86	143.86	148.99	141.24	15,090
October 09, 2025	147.58	148.44	148.44	151.69	146.05	16,826
October 08, 2025	149.59	146.86	146.86	150.84	145.21	6,163
October 07, 2025	145.99	146.66	146.66	150.59	144.01	12,064
October 06, 2025	148.99	143.71	143.71	148.99	143.31	11,667
October 03, 2025	147.45	146.43	146.43	157.77	145.26	18,791
October 01, 2025	150.22	148.43	148.43	152.68	147.52	12,021
September 30, 2025	155.5	150.22	150.22	158	148	21,303
September 29, 2025	152.78	154.95	154.95	159.9	146.12	18,562
September 26, 2025	156	149.86	149.86	157.21	148.01	13,824
September 25, 2025	153.85	153.21	153.21	158.8	152.01	50,195
September 24, 2025	143.3	151.86	151.86	156.1	139.2	90,660
September 23, 2025	143.92	141.91	141.91	143.92	138.1	17,078
September 22, 2025	135	139.38	139.38	143.09	135	9,934
September 19, 2025	140.36	137.38	137.38	144.03	135.01	23,034
September 18, 2025	137.49	137.7	137.7	138.96	133.73	12,440
September 17, 2025	137.98	135.74	135.74	139.9	133.3	17,018
September 16, 2025	137.99	135.53	135.53	137.99	130.26	20,726
September 15, 2025	141.73	134.25	134.25	142.57	133.06	59,494
September 12, 2025	143.01	140.5	140.5	144.89	138.1	19,626
September 11, 2025	142.01	140.71	140.71	146.6	139	25,539
September 10, 2025	141.1	144.76	144.76	147.59	141.1	14,809
September 09, 2025	142.58	143.42	143.42	146.98	140.54	17,182
September 08, 2025	140.1	141.3	141.3	147	140.1	9,178

Avro India Limited (AVROIND.NS) NSE