All stocks
NSE: AVALON·ISIN INE0LCL01028·Data to 2026-10-26
Avalon Technologies Ltd. historical data
₹2,002.20+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹2,618.00
52w low
₹777.30
Turnover
₹146.1 Cr
Volume
7,57,556
1y return
+76.3%
3y CAGR
+59.9%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,837.30 | 2,025.00 | 1,789.70 | 2,002.20 | 7,57,556 |
| 2026-10-23 | 1,976.00 | 1,977.70 | 1,827.30 | 1,856.60 | 5,27,121 |
| 2026-10-22 | 1,997.00 | 1,997.80 | 1,909.60 | 1,984.00 | 3,42,931 |
| 2026-10-21 | 2,020.50 | 2,030.80 | 1,941.90 | 1,997.00 | 3,34,001 |
| 2026-10-19 | 1,996.40 | 2,059.00 | 1,950.00 | 2,020.50 | 3,01,460 |
| 2026-10-16 | 2,055.00 | 2,069.30 | 1,975.00 | 1,987.30 | 3,35,094 |
| 2026-10-15 | 2,282.00 | 2,282.00 | 2,030.00 | 2,046.90 | 6,84,988 |
| 2026-10-14 | 2,288.60 | 2,311.90 | 2,250.10 | 2,282.50 | 1,72,212 |
| 2026-10-13 | 2,386.40 | 2,390.00 | 2,257.00 | 2,280.80 | 2,61,843 |
| 2026-10-12 | 2,314.00 | 2,424.00 | 2,284.30 | 2,378.00 | 2,67,408 |
| 2026-10-09 | 2,302.00 | 2,345.00 | 2,250.00 | 2,300.50 | 1,88,472 |
| 2026-10-08 | 2,429.70 | 2,432.50 | 2,272.30 | 2,302.00 | 2,67,746 |
| 2026-10-07 | 2,400.40 | 2,475.00 | 2,353.30 | 2,429.70 | 3,64,773 |
| 2026-10-06 | 2,295.00 | 2,416.60 | 2,286.90 | 2,400.40 | 5,65,942 |
| 2026-10-05 | 2,280.20 | 2,339.00 | 2,242.00 | 2,256.30 | 3,10,553 |
| 2026-10-01 | 2,288.00 | 2,357.00 | 2,214.30 | 2,280.20 | 3,21,345 |
| 2026-09-30 | 2,205.00 | 2,319.50 | 2,180.00 | 2,296.70 | 20,10,767 |
| 2026-09-29 | 2,300.00 | 2,343.00 | 2,240.00 | 2,302.00 | 2,10,915 |
| 2026-09-28 | 2,328.10 | 2,364.60 | 2,296.00 | 2,310.20 | 1,34,421 |
| 2026-09-25 | 2,350.00 | 2,458.00 | 2,314.70 | 2,328.50 | 5,34,906 |
| 2026-09-24 | 2,427.90 | 2,470.00 | 2,280.00 | 2,316.10 | 3,73,474 |
| 2026-09-23 | 2,477.10 | 2,488.80 | 2,426.50 | 2,445.60 | 1,65,657 |
| 2026-09-22 | 2,485.90 | 2,526.30 | 2,410.00 | 2,468.50 | 3,95,562 |
| 2026-09-21 | 2,550.00 | 2,563.90 | 2,441.10 | 2,485.90 | 10,46,903 |
| 2026-09-18 | 2,236.20 | 2,618.00 | 2,218.30 | 2,537.70 | 43,10,981 |
| 2026-09-17 | 2,256.00 | 2,305.00 | 2,204.30 | 2,230.00 | 3,64,163 |
| 2026-09-16 | 2,150.00 | 2,260.00 | 1,980.00 | 2,216.10 | 9,35,133 |
| 2026-09-15 | 2,272.70 | 2,312.00 | 2,150.20 | 2,160.70 | 3,55,969 |
| 2026-09-11 | 2,225.00 | 2,299.80 | 2,188.40 | 2,264.50 | 3,34,741 |
| 2026-09-10 | 2,293.70 | 2,315.00 | 2,218.00 | 2,227.00 | 2,80,040 |
Get the full AVALON history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/AVALON?from=2023-04-18"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("AVALON", "nse", "2023-04-18", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does AVALON historical data go?
- TejHQ has daily NSE data for AVALON from 2023-04-18 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has AVALON had any splits or bonus issues?
- No splits or bonus issues are recorded for AVALON in TejHQ's corporate actions data.
- How do I download AVALON historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/AVALON?from=2023-04-18 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).