Avro India Limited (AVROIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 135.30 | 139.05 | 132.15 | 133.90 | 133.90 | 48,873 |
| 29 Apr 2024 | 132.70 | 138.20 | 131.00 | 135.30 | 135.30 | 91,149 |
| 26 Apr 2024 | 136.15 | 137.05 | 131.10 | 132.15 | 132.15 | 34,346 |
| 25 Apr 2024 | 135.00 | 137.20 | 132.00 | 136.15 | 136.15 | 66,062 |
| 24 Apr 2024 | 128.10 | 136.00 | 128.10 | 135.40 | 135.40 | 185,726 |
| 23 Apr 2024 | 126.25 | 132.20 | 126.25 | 128.10 | 128.10 | 58,916 |
| 22 Apr 2024 | 130.10 | 131.85 | 125.25 | 126.25 | 126.25 | 29,313 |
| 19 Apr 2024 | 130.65 | 131.90 | 124.50 | 128.80 | 128.80 | 47,703 |
| 18 Apr 2024 | 130.60 | 136.10 | 130.00 | 130.65 | 130.65 | 49,669 |
| 16 Apr 2024 | 131.60 | 133.85 | 130.00 | 130.60 | 130.60 | 24,577 |
| 15 Apr 2024 | 137.10 | 137.10 | 131.00 | 131.60 | 131.60 | 50,463 |
| 12 Apr 2024 | 133.95 | 145.95 | 132.80 | 137.20 | 137.20 | 214,964 |
| 10 Apr 2024 | 143.50 | 143.80 | 131.00 | 132.50 | 132.50 | 187,145 |
| 09 Apr 2024 | 153.00 | 162.00 | 143.35 | 146.10 | 146.10 | 1,193,838 |
| 08 Apr 2024 | 115.50 | 138.45 | 115.50 | 138.45 | 138.45 | 262,790 |
| 05 Apr 2024 | 114.20 | 116.50 | 111.75 | 115.40 | 115.40 | 39,424 |
| 04 Apr 2024 | 112.80 | 116.70 | 112.20 | 113.15 | 113.15 | 41,757 |
| 03 Apr 2024 | 112.55 | 114.90 | 109.70 | 112.20 | 112.20 | 38,285 |
| 02 Apr 2024 | 113.00 | 115.90 | 111.55 | 112.00 | 112.00 | 30,123 |
| 01 Apr 2024 | 108.90 | 113.40 | 105.55 | 112.45 | 112.45 | 39,106 |
| 28 Mar 2024 | 110.00 | 111.40 | 103.40 | 104.80 | 104.80 | 57,068 |
| 27 Mar 2024 | 111.70 | 112.40 | 108.00 | 108.40 | 108.40 | 26,332 |
| 26 Mar 2024 | 114.60 | 114.70 | 109.80 | 111.10 | 111.10 | 40,200 |
| 22 Mar 2024 | 112.90 | 115.90 | 111.70 | 115.05 | 115.05 | 28,292 |
| 21 Mar 2024 | 113.60 | 117.80 | 112.00 | 112.30 | 112.30 | 34,753 |
| 20 Mar 2024 | 110.90 | 114.90 | 110.45 | 113.00 | 113.00 | 46,567 |
| 19 Mar 2024 | 111.10 | 118.00 | 109.00 | 110.30 | 110.30 | 84,033 |
| 18 Mar 2024 | 112.60 | 114.50 | 106.10 | 110.50 | 110.50 | 57,127 |
| 15 Mar 2024 | 113.40 | 118.00 | 110.10 | 111.75 | 111.75 | 40,990 |
| 14 Mar 2024 | 112.15 | 118.50 | 110.30 | 112.85 | 112.85 | 52,155 |
| 13 Mar 2024 | 118.70 | 124.90 | 112.00 | 113.20 | 113.20 | 62,938 |
| 12 Mar 2024 | 130.70 | 130.70 | 118.20 | 119.85 | 119.85 | 95,208 |
| 11 Mar 2024 | 136.80 | 138.95 | 127.10 | 128.75 | 128.75 | 37,733 |
| 07 Mar 2024 | 139.25 | 143.95 | 136.00 | 136.80 | 136.80 | 16,486 |
| 06 Mar 2024 | 147.90 | 148.70 | 132.85 | 139.20 | 139.20 | 45,727 |
| 05 Mar 2024 | 151.15 | 153.00 | 147.00 | 149.35 | 149.35 | 64,601 |
| 04 Mar 2024 | 142.40 | 153.80 | 141.80 | 151.10 | 151.10 | 96,122 |
| 01 Mar 2024 | 141.10 | 147.40 | 141.10 | 143.70 | 143.70 | 27,979 |
| 29 Feb 2024 | 146.10 | 151.20 | 140.25 | 142.45 | 142.45 | 32,971 |
| 28 Feb 2024 | 145.75 | 151.50 | 144.10 | 147.55 | 147.55 | 79,005 |
| 27 Feb 2024 | 170.00 | 170.85 | 141.35 | 145.75 | 145.75 | 1,184,857 |
| 26 Feb 2024 | 127.80 | 152.60 | 127.80 | 152.60 | 152.60 | 323,434 |
| 23 Feb 2024 | 132.15 | 133.80 | 125.00 | 127.20 | 127.20 | 52,295 |
| 22 Feb 2024 | 133.80 | 135.85 | 131.50 | 132.15 | 132.15 | 12,593 |
| 21 Feb 2024 | 135.75 | 138.90 | 133.05 | 135.20 | 135.20 | 18,358 |
| 20 Feb 2024 | 135.90 | 139.90 | 134.50 | 135.25 | 135.25 | 48,240 |
| 19 Feb 2024 | 133.60 | 138.85 | 133.60 | 135.25 | 135.25 | 15,985 |
| 16 Feb 2024 | 140.70 | 140.80 | 133.00 | 134.90 | 134.90 | 25,773 |
| 15 Feb 2024 | 129.05 | 144.95 | 129.05 | 136.45 | 136.45 | 144,778 |
| 14 Feb 2024 | 128.00 | 133.70 | 127.00 | 130.10 | 130.10 | 31,286 |
| 13 Feb 2024 | 126.20 | 134.15 | 125.40 | 131.25 | 131.25 | 46,868 |
| 12 Feb 2024 | 138.10 | 140.00 | 130.10 | 131.35 | 131.35 | 42,473 |
| 09 Feb 2024 | 145.20 | 146.75 | 138.05 | 139.50 | 139.50 | 71,511 |
| 08 Feb 2024 | 143.35 | 147.65 | 143.35 | 144.45 | 144.45 | 45,179 |
| 07 Feb 2024 | 145.50 | 148.20 | 142.05 | 143.35 | 143.35 | 52,208 |
| 06 Feb 2024 | 143.00 | 152.95 | 141.40 | 145.00 | 145.00 | 254,354 |
| 05 Feb 2024 | 144.90 | 147.90 | 138.80 | 141.85 | 141.85 | 80,942 |
| 02 Feb 2024 | 137.60 | 147.00 | 137.60 | 142.80 | 142.80 | 140,580 |
| 01 Feb 2024 | 139.40 | 140.85 | 135.90 | 138.90 | 138.90 | 90,534 |
| 31 Jan 2024 | 132.10 | 138.70 | 130.90 | 137.35 | 137.35 | 129,183 |
| 30 Jan 2024 | 135.00 | 135.00 | 130.05 | 132.10 | 132.10 | 26,085 |
| 29 Jan 2024 | 134.30 | 136.60 | 131.50 | 132.00 | 132.00 | 32,248 |
| 25 Jan 2024 | 135.30 | 136.70 | 132.05 | 133.60 | 133.60 | 60,992 |
| 24 Jan 2024 | 133.90 | 137.70 | 128.20 | 134.60 | 134.60 | 38,697 |
| 23 Jan 2024 | 140.85 | 145.00 | 134.45 | 135.15 | 135.15 | 131,094 |
| 19 Jan 2024 | 124.90 | 128.00 | 123.00 | 125.35 | 125.35 | 14,896 |
| 18 Jan 2024 | 126.50 | 127.00 | 117.55 | 124.25 | 124.25 | 60,734 |
| 17 Jan 2024 | 124.70 | 129.95 | 120.10 | 126.15 | 126.15 | 51,219 |
| 16 Jan 2024 | 130.05 | 131.75 | 124.90 | 125.25 | 125.25 | 44,913 |
| 15 Jan 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 12 Jan 2024 | 129.75 | 134.45 | 128.00 | 132.25 | 132.25 | 123,288 |
| 11 Jan 2024 | 141.00 | 142.00 | 127.80 | 129.15 | 129.15 | 674,664 |
| 10 Jan 2024 | 121.40 | 131.00 | 118.00 | 128.55 | 128.55 | 160,602 |
| 09 Jan 2024 | 121.00 | 121.90 | 118.10 | 120.75 | 120.75 | 36,497 |
| 08 Jan 2024 | 116.90 | 121.95 | 115.10 | 119.15 | 119.15 | 75,858 |
| 05 Jan 2024 | 121.20 | 122.35 | 115.00 | 115.90 | 115.90 | 35,817 |
| 04 Jan 2024 | 124.00 | 124.00 | 120.00 | 121.20 | 121.20 | 34,802 |
| 03 Jan 2024 | 120.60 | 122.50 | 115.00 | 120.25 | 120.25 | 97,006 |
| 02 Jan 2024 | 115.90 | 120.00 | 110.55 | 118.90 | 118.90 | 67,172 |
| 01 Jan 2024 | 114.80 | 114.80 | 110.55 | 112.25 | 112.25 | 16,317 |
| 29 Dec 2023 | 114.00 | 116.00 | 110.00 | 110.75 | 110.75 | 31,109 |
| 28 Dec 2023 | 114.10 | 116.75 | 111.55 | 113.40 | 113.40 | 6,591 |
| 27 Dec 2023 | 109.60 | 117.55 | 109.60 | 113.50 | 113.50 | 43,174 |
| 26 Dec 2023 | 111.60 | 113.45 | 109.10 | 110.10 | 110.10 | 10,649 |
| 22 Dec 2023 | 110.70 | 113.95 | 110.20 | 111.00 | 111.00 | 16,723 |
| 21 Dec 2023 | 108.55 | 111.75 | 105.60 | 110.15 | 110.15 | 14,868 |
| 20 Dec 2023 | 113.60 | 117.75 | 107.50 | 108.65 | 108.65 | 25,622 |
| 19 Dec 2023 | 114.20 | 117.15 | 112.15 | 113.05 | 113.05 | 18,395 |
| 18 Dec 2023 | 118.00 | 119.90 | 111.75 | 114.10 | 114.10 | 44,053 |
| 15 Dec 2023 | 117.20 | 119.50 | 115.05 | 117.45 | 117.45 | 25,131 |
| 14 Dec 2023 | 118.45 | 120.80 | 115.00 | 116.65 | 116.65 | 32,641 |
| 13 Dec 2023 | 118.85 | 121.65 | 117.30 | 118.45 | 118.45 | 36,695 |
| 12 Dec 2023 | 121.50 | 122.00 | 118.30 | 118.85 | 118.85 | 29,974 |
| 11 Dec 2023 | 121.50 | 122.60 | 118.80 | 119.70 | 119.70 | 39,538 |
| 08 Dec 2023 | 118.75 | 125.95 | 118.25 | 120.85 | 120.85 | 235,653 |
| 07 Dec 2023 | 105.90 | 121.00 | 104.40 | 117.15 | 117.15 | 402,184 |
| 06 Dec 2023 | 105.20 | 106.50 | 104.00 | 105.35 | 105.35 | 15,233 |
| 05 Dec 2023 | 105.30 | 110.90 | 102.30 | 105.45 | 105.45 | 38,903 |
| 04 Dec 2023 | 104.10 | 105.85 | 104.10 | 104.75 | 104.75 | 15,831 |
| 01 Dec 2023 | 105.90 | 107.25 | 104.45 | 105.10 | 105.10 | 12,914 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.