Price Data Selection & Download
Avalon Technologies Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
1177 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Analyse AVALON shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹2618.00
September 18, 2026
NSE Exchange
Share Price All Time Low
₹0.15
May 19, 2016
NSE Exchange
Highest Volume Trading Day
8,895,679
November 08, 2024 • ₹793.30
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
AVALON daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2236.20 | ₹2618.00 | ₹2218.30 | ₹2537.70 | 4,310,981 |
| 2026-09-17 | ₹2256.00 | ₹2305.00 | ₹2204.30 | ₹2230.00 | 364,163 |
| 2026-09-16 | ₹2150.00 | ₹2260.00 | ₹1980.00 | ₹2216.10 | 935,133 |
| 2026-09-15 | ₹2272.70 | ₹2312.00 | ₹2150.20 | ₹2160.70 | 355,969 |
| 2026-09-11 | ₹2225.00 | ₹2299.80 | ₹2188.40 | ₹2264.50 | 334,741 |
| 2026-09-10 | ₹2293.70 | ₹2315.00 | ₹2218.00 | ₹2227.00 | 280,040 |
| 2026-09-09 | ₹2290.00 | ₹2334.00 | ₹2267.00 | ₹2293.60 | 206,983 |
| 2026-09-08 | ₹2350.00 | ₹2360.00 | ₹2280.80 | ₹2290.30 | 355,629 |
| 2026-09-07 | ₹2262.00 | ₹2424.00 | ₹2250.10 | ₹2352.50 | 1,652,753 |
| 2026-09-04 | ₹2320.00 | ₹2347.70 | ₹2175.00 | ₹2196.60 | 683,759 |
| 2026-09-03 | ₹2235.40 | ₹2265.40 | ₹2139.30 | ₹2248.60 | 462,178 |
| 2026-09-02 | ₹2295.00 | ₹2348.00 | ₹2166.60 | ₹2189.60 | 662,674 |
| 2026-09-01 | ₹2370.10 | ₹2393.00 | ₹2294.20 | ₹2318.60 | 301,080 |
| 2026-08-31 | ₹2244.00 | ₹2400.00 | ₹2193.00 | ₹2373.30 | 519,200 |
| 2026-08-28 | ₹2250.00 | ₹2251.10 | ₹2172.00 | ₹2231.70 | 239,819 |
| 2026-08-27 | ₹2222.20 | ₹2280.00 | ₹2222.20 | ₹2256.60 | 281,157 |
| 2026-08-26 | ₹2125.40 | ₹2267.90 | ₹2125.30 | ₹2226.40 | 707,047 |
| 2026-08-25 | ₹2119.40 | ₹2151.70 | ₹2077.00 | ₹2111.50 | 200,866 |
| 2026-08-24 | ₹2183.80 | ₹2228.00 | ₹2097.60 | ₹2119.40 | 331,701 |
| 2026-08-21 | ₹2235.10 | ₹2235.10 | ₹2154.00 | ₹2183.80 | 444,440 |
| 2026-08-20 | ₹2190.00 | ₹2351.00 | ₹2180.00 | ₹2245.50 | 774,181 |
| 2026-08-19 | ₹2199.90 | ₹2269.40 | ₹2070.00 | ₹2245.60 | 931,710 |
| 2026-08-18 | ₹2059.40 | ₹2258.00 | ₹2055.90 | ₹2197.30 | 1,136,151 |
| 2026-08-17 | ₹1950.30 | ₹2081.00 | ₹1948.00 | ₹2059.40 | 923,261 |
| 2026-08-14 | ₹1939.10 | ₹1960.00 | ₹1921.70 | ₹1940.80 | 177,125 |
| 2026-08-13 | ₹1973.70 | ₹1978.20 | ₹1912.00 | ₹1930.40 | 181,993 |
| 2026-08-12 | ₹1940.00 | ₹2002.60 | ₹1927.00 | ₹1963.90 | 406,426 |
| 2026-08-11 | ₹1930.00 | ₹1959.00 | ₹1894.00 | ₹1938.30 | 212,945 |
| 2026-08-10 | ₹1968.00 | ₹2004.00 | ₹1896.20 | ₹1923.70 | 622,470 |
| 2026-08-07 | ₹1785.00 | ₹1998.00 | ₹1785.00 | ₹1965.30 | 1,877,232 |
| 2026-08-06 | ₹1821.00 | ₹1871.90 | ₹1750.30 | ₹1774.50 | 507,302 |
| 2026-08-05 | ₹1840.00 | ₹1843.90 | ₹1772.10 | ₹1823.20 | 765,722 |
| 2026-08-04 | ₹1754.40 | ₹1814.00 | ₹1746.50 | ₹1805.40 | 401,084 |
| 2026-08-03 | ₹1814.00 | ₹1834.30 | ₹1740.00 | ₹1751.80 | 280,823 |
| 2026-07-31 | ₹1770.00 | ₹1859.00 | ₹1760.20 | ₹1807.90 | 731,668 |
| 2026-07-30 | ₹1669.40 | ₹1802.00 | ₹1669.40 | ₹1759.50 | 813,684 |
| 2026-07-29 | ₹1649.60 | ₹1697.20 | ₹1639.80 | ₹1677.30 | 211,537 |
| 2026-07-28 | ₹1744.60 | ₹1744.60 | ₹1629.40 | ₹1640.00 | 274,902 |
| 2026-07-27 | ₹1751.10 | ₹1767.90 | ₹1654.10 | ₹1728.20 | 278,018 |
| 2026-07-24 | ₹1735.00 | ₹1765.00 | ₹1717.80 | ₹1741.50 | 173,064 |
| 2026-07-23 | ₹1740.00 | ₹1789.70 | ₹1725.00 | ₹1740.80 | 214,549 |
| 2026-07-22 | ₹1743.00 | ₹1819.90 | ₹1736.20 | ₹1743.70 | 429,216 |
| 2026-07-21 | ₹1716.50 | ₹1748.40 | ₹1713.60 | ₹1743.00 | 95,526 |
| 2026-07-20 | ₹1723.00 | ₹1773.40 | ₹1711.00 | ₹1716.50 | 139,477 |
| 2026-07-17 | ₹1767.00 | ₹1767.00 | ₹1698.60 | ₹1724.00 | 193,820 |
| 2026-07-16 | ₹1685.00 | ₹1775.00 | ₹1680.50 | ₹1767.60 | 388,554 |
| 2026-07-15 | ₹1759.90 | ₹1797.90 | ₹1668.60 | ₹1679.80 | 433,875 |
| 2026-07-14 | ₹1724.80 | ₹1761.80 | ₹1699.30 | ₹1748.10 | 225,085 |
| 2026-07-13 | ₹1748.10 | ₹1748.80 | ₹1685.00 | ₹1720.90 | 175,440 |
| 2026-07-10 | ₹1745.80 | ₹1775.00 | ₹1714.10 | ₹1768.10 | 219,213 |
| 2026-07-09 | ₹1651.90 | ₹1783.50 | ₹1651.20 | ₹1728.60 | 879,954 |
| 2026-07-08 | ₹1639.90 | ₹1723.20 | ₹1622.00 | ₹1631.20 | 376,059 |
| 2026-07-07 | ₹1741.40 | ₹1743.70 | ₹1621.00 | ₹1639.90 | 399,137 |
| 2026-07-06 | ₹1785.00 | ₹1825.90 | ₹1717.30 | ₹1737.10 | 412,971 |
| 2026-07-03 | ₹1799.70 | ₹1813.20 | ₹1760.80 | ₹1788.30 | 249,227 |
| 2026-07-02 | ₹1804.30 | ₹1853.00 | ₹1755.50 | ₹1799.60 | 363,841 |
| 2026-07-01 | ₹1815.00 | ₹1836.50 | ₹1768.70 | ₹1795.30 | 360,010 |
| 2026-06-30 | ₹1798.00 | ₹1838.50 | ₹1788.00 | ₹1801.90 | 361,945 |
| 2026-06-29 | ₹1752.80 | ₹1814.10 | ₹1722.00 | ₹1784.70 | 618,298 |
| 2026-06-25 | ₹1760.00 | ₹1780.40 | ₹1710.00 | ₹1750.30 | 182,321 |
| 2026-06-24 | ₹1753.70 | ₹1798.90 | ₹1739.70 | ₹1748.30 | 268,397 |
| 2026-06-23 | ₹1737.90 | ₹1807.00 | ₹1727.00 | ₹1753.70 | 559,651 |
| 2026-06-22 | ₹1758.00 | ₹1782.10 | ₹1702.80 | ₹1723.00 | 188,259 |
| 2026-06-19 | ₹1749.00 | ₹1798.70 | ₹1725.00 | ₹1744.60 | 242,389 |
| 2026-06-18 | ₹1741.40 | ₹1793.50 | ₹1737.10 | ₹1755.30 | 182,683 |
| 2026-06-17 | ₹1740.00 | ₹1768.00 | ₹1723.00 | ₹1741.40 | 222,226 |
| 2026-06-16 | ₹1767.90 | ₹1788.00 | ₹1721.20 | ₹1738.30 | 240,812 |
| 2026-06-15 | ₹1691.00 | ₹1777.00 | ₹1690.10 | ₹1760.00 | 611,900 |
| 2026-06-12 | ₹1587.90 | ₹1696.00 | ₹1567.00 | ₹1687.00 | 476,593 |
| 2026-06-11 | ₹1532.50 | ₹1600.00 | ₹1532.50 | ₹1568.20 | 523,120 |
| 2026-06-10 | ₹1639.90 | ₹1656.90 | ₹1509.80 | ₹1532.50 | 428,724 |
| 2026-06-09 | ₹1615.00 | ₹1669.90 | ₹1610.30 | ₹1639.50 | 351,670 |
| 2026-06-08 | ₹1580.10 | ₹1644.00 | ₹1540.00 | ₹1605.10 | 348,711 |
| 2026-06-05 | ₹1630.00 | ₹1688.50 | ₹1587.80 | ₹1607.90 | 406,233 |
| 2026-06-04 | ₹1509.00 | ₹1660.00 | ₹1505.10 | ₹1637.70 | 781,827 |
| 2026-06-03 | ₹1512.10 | ₹1540.00 | ₹1489.90 | ₹1515.80 | 223,256 |
| 2026-06-02 | ₹1451.00 | ₹1519.90 | ₹1436.10 | ₹1511.90 | 208,330 |
| 2026-06-01 | ₹1538.00 | ₹1570.10 | ₹1441.00 | ₹1451.80 | 348,924 |
| 2026-05-29 | ₹1498.20 | ₹1528.40 | ₹1452.00 | ₹1520.50 | 377,729 |
| 2026-05-27 | ₹1460.00 | ₹1537.10 | ₹1452.10 | ₹1497.10 | 338,216 |
| 2026-05-26 | ₹1514.00 | ₹1558.60 | ₹1305.00 | ₹1461.30 | 936,020 |
| 2026-05-25 | ₹1480.00 | ₹1534.70 | ₹1465.10 | ₹1511.20 | 602,731 |
| 2026-05-22 | ₹1469.00 | ₹1491.20 | ₹1435.70 | ₹1473.00 | 357,761 |
| 2026-05-21 | ₹1468.10 | ₹1512.30 | ₹1451.80 | ₹1461.80 | 695,194 |
| 2026-05-20 | ₹1370.00 | ₹1499.00 | ₹1335.10 | ₹1464.40 | 5,017,988 |
| 2026-05-19 | ₹1324.10 | ₹1370.00 | ₹1286.60 | ₹1356.70 | 506,973 |
| 2026-05-18 | ₹1315.20 | ₹1364.90 | ₹1277.00 | ₹1317.00 | 578,441 |
| 2026-05-15 | ₹1267.40 | ₹1339.00 | ₹1237.10 | ₹1323.10 | 363,294 |
| 2026-05-14 | ₹1295.20 | ₹1304.70 | ₹1234.50 | ₹1269.40 | 175,022 |
| 2026-05-13 | ₹1296.70 | ₹1342.90 | ₹1271.20 | ₹1292.60 | 351,808 |
| 2026-05-12 | ₹1339.00 | ₹1339.00 | ₹1263.30 | ₹1291.20 | 373,528 |
| 2026-05-11 | ₹1390.00 | ₹1390.00 | ₹1335.00 | ₹1340.00 | 373,560 |
| 2026-05-08 | ₹1271.60 | ₹1427.80 | ₹1271.60 | ₹1387.00 | 4,128,121 |
| 2026-05-07 | ₹1219.00 | ₹1306.10 | ₹1198.10 | ₹1255.50 | 2,780,276 |
| 2026-05-06 | ₹1169.70 | ₹1180.30 | ₹1132.00 | ₹1150.80 | 210,036 |
| 2026-05-05 | ₹1182.00 | ₹1222.00 | ₹1156.00 | ₹1169.70 | 768,810 |
| 2026-05-04 | ₹1065.10 | ₹1169.90 | ₹1050.40 | ₹1140.00 | 499,841 |
| 2026-04-30 | ₹1045.90 | ₹1064.00 | ₹1019.80 | ₹1057.25 | 233,475 |
| 2026-04-29 | ₹1048.00 | ₹1070.00 | ₹1029.00 | ₹1059.00 | 232,561 |
| 2026-04-28 | ₹1088.50 | ₹1092.35 | ₹1031.70 | ₹1035.95 | 201,772 |
| 2026-04-27 | ₹1050.00 | ₹1109.55 | ₹1042.00 | ₹1083.35 | 182,355 |
| 2026-04-24 | ₹1090.60 | ₹1110.00 | ₹1035.00 | ₹1040.65 | 144,207 |
| 2026-04-23 | ₹1085.70 | ₹1096.00 | ₹1067.95 | ₹1088.50 | 123,006 |
| 2026-04-22 | ₹1088.10 | ₹1115.05 | ₹1073.00 | ₹1079.45 | 191,976 |
| 2026-04-21 | ₹1078.00 | ₹1108.80 | ₹1078.00 | ₹1084.25 | 131,579 |
| 2026-04-20 | ₹1111.00 | ₹1127.55 | ₹1063.20 | ₹1076.90 | 209,294 |
| 2026-04-17 | ₹1107.00 | ₹1125.85 | ₹1095.00 | ₹1119.30 | 165,519 |
| 2026-04-16 | ₹1084.00 | ₹1152.00 | ₹1075.50 | ₹1101.95 | 592,709 |
| 2026-04-15 | ₹1065.05 | ₹1080.25 | ₹1047.00 | ₹1067.05 | 306,290 |
| 2026-04-13 | ₹1020.00 | ₹1079.70 | ₹1018.00 | ₹1044.75 | 142,762 |
| 2026-04-10 | ₹1064.60 | ₹1095.85 | ₹1041.85 | ₹1058.35 | 415,291 |
| 2026-04-09 | ₹990.10 | ₹1054.90 | ₹986.35 | ₹1046.55 | 286,536 |
| 2026-04-08 | ₹1012.15 | ₹1015.00 | ₹975.25 | ₹997.95 | 133,978 |
| 2026-04-07 | ₹955.00 | ₹990.85 | ₹945.10 | ₹965.50 | 136,140 |
| 2026-04-06 | ₹937.65 | ₹972.85 | ₹921.40 | ₹962.50 | 128,005 |
| 2026-04-02 | ₹935.00 | ₹949.00 | ₹910.00 | ₹937.65 | 109,580 |
| 2026-04-01 | ₹933.45 | ₹974.50 | ₹927.30 | ₹936.85 | 214,518 |
| 2026-03-30 | ₹963.10 | ₹965.20 | ₹911.20 | ₹928.00 | 134,723 |
| 2026-03-27 | ₹958.00 | ₹973.90 | ₹940.00 | ₹963.10 | 173,506 |
| 2026-03-25 | ₹954.10 | ₹999.00 | ₹942.50 | ₹970.00 | 206,753 |
| 2026-03-24 | ₹921.00 | ₹963.70 | ₹893.60 | ₹949.40 | 246,658 |
| 2026-03-23 | ₹932.00 | ₹939.90 | ₹881.20 | ₹885.20 | 153,437 |
| 2026-03-20 | ₹938.00 | ₹971.70 | ₹935.30 | ₹951.90 | 93,312 |
| 2026-03-19 | ₹926.00 | ₹937.90 | ₹909.00 | ₹931.30 | 116,384 |
| 2026-03-18 | ₹903.00 | ₹955.00 | ₹896.40 | ₹940.10 | 159,043 |
| 2026-03-17 | ₹885.10 | ₹933.00 | ₹885.00 | ₹901.00 | 222,532 |
| 2026-03-16 | ₹875.40 | ₹897.30 | ₹856.40 | ₹885.10 | 107,188 |
| 2026-03-13 | ₹912.90 | ₹912.90 | ₹875.40 | ₹879.20 | 113,954 |
| 2026-03-12 | ₹942.90 | ₹942.90 | ₹905.40 | ₹912.90 | 149,587 |
| 2026-03-11 | ₹960.00 | ₹995.40 | ₹937.00 | ₹942.90 | 113,520 |
| 2026-03-10 | ₹914.70 | ₹960.00 | ₹910.20 | ₹951.00 | 110,563 |
| 2026-03-09 | ₹930.00 | ₹930.20 | ₹882.60 | ₹904.80 | 111,813 |
| 2026-03-06 | ₹935.00 | ₹957.80 | ₹925.00 | ₹930.30 | 84,159 |
| 2026-03-05 | ₹945.90 | ₹964.60 | ₹926.20 | ₹941.30 | 122,235 |
| 2026-03-04 | ₹959.50 | ₹984.30 | ₹940.30 | ₹945.90 | 166,496 |
| 2026-03-02 | ₹958.50 | ₹1015.30 | ₹958.50 | ₹989.70 | 205,553 |
| 2026-02-27 | ₹1024.50 | ₹1043.00 | ₹1010.85 | ₹1019.20 | 172,266 |
| 2026-02-26 | ₹979.00 | ₹1029.95 | ₹979.00 | ₹1024.50 | 179,973 |
| 2026-02-25 | ₹978.75 | ₹1000.95 | ₹966.00 | ₹988.50 | 113,243 |
| 2026-02-24 | ₹986.15 | ₹986.15 | ₹956.10 | ₹978.75 | 131,912 |
| 2026-02-23 | ₹1027.00 | ₹1027.00 | ₹980.00 | ₹986.15 | 167,628 |
| 2026-02-20 | ₹1033.45 | ₹1046.75 | ₹1002.00 | ₹1028.05 | 116,517 |
| 2026-02-19 | ₹1050.00 | ₹1075.15 | ₹1016.10 | ₹1027.30 | 105,725 |
| 2026-02-18 | ₹1066.00 | ₹1081.65 | ₹1036.70 | ₹1055.25 | 124,067 |
| 2026-02-17 | ₹1050.00 | ₹1072.80 | ₹1047.80 | ₹1065.05 | 60,164 |
| 2026-02-16 | ₹1054.00 | ₹1069.00 | ₹1040.55 | ₹1057.15 | 104,234 |
| 2026-02-13 | ₹1060.00 | ₹1082.65 | ₹1045.00 | ₹1054.05 | 140,937 |
| 2026-02-12 | ₹1053.30 | ₹1082.90 | ₹1039.10 | ₹1078.75 | 184,980 |
| 2026-02-11 | ₹1053.90 | ₹1060.00 | ₹1024.00 | ₹1053.30 | 89,594 |
| 2026-02-10 | ₹1049.70 | ₹1070.00 | ₹1045.15 | ₹1053.90 | 133,514 |
| 2026-02-09 | ₹1069.90 | ₹1072.00 | ₹1032.05 | ₹1050.35 | 319,201 |
| 2026-02-06 | ₹1018.25 | ₹1127.50 | ₹1011.40 | ₹1029.10 | 1,560,085 |
| 2026-02-05 | ₹1032.00 | ₹1049.80 | ₹964.80 | ₹1020.50 | 546,636 |
| 2026-02-04 | ₹1014.05 | ₹1053.60 | ₹991.10 | ₹1030.30 | 1,236,694 |
| 2026-02-03 | ₹1004.85 | ₹1022.70 | ₹950.00 | ₹1022.70 | 467,309 |
| 2026-02-02 | ₹872.00 | ₹872.00 | ₹826.20 | ₹852.25 | 129,136 |
| 2026-02-01 | ₹866.60 | ₹895.30 | ₹860.40 | ₹871.30 | 146,229 |
| 2026-01-30 | ₹804.20 | ₹895.50 | ₹803.05 | ₹858.25 | 786,243 |
| 2026-01-29 | ₹793.85 | ₹824.55 | ₹777.30 | ₹804.20 | 417,716 |
| 2026-01-28 | ₹794.95 | ₹803.20 | ₹792.50 | ₹793.85 | 99,274 |
| 2026-01-27 | ₹800.15 | ₹808.00 | ₹784.35 | ₹794.90 | 114,896 |
| 2026-01-23 | ₹840.00 | ₹844.90 | ₹797.00 | ₹803.35 | 172,550 |
| 2026-01-22 | ₹859.10 | ₹864.25 | ₹831.75 | ₹843.90 | 130,966 |
| 2026-01-21 | ₹856.55 | ₹860.00 | ₹834.10 | ₹846.40 | 159,298 |
| 2026-01-20 | ₹895.00 | ₹895.00 | ₹850.00 | ₹856.55 | 238,971 |
| 2026-01-19 | ₹900.00 | ₹908.25 | ₹878.50 | ₹895.50 | 115,878 |
| 2026-01-16 | ₹904.60 | ₹934.00 | ₹893.50 | ₹905.70 | 211,326 |
| 2026-01-14 | ₹884.85 | ₹914.80 | ₹878.85 | ₹904.60 | 182,320 |
| 2026-01-13 | ₹899.75 | ₹906.75 | ₹882.50 | ₹890.30 | 92,602 |
| 2026-01-12 | ₹890.00 | ₹913.50 | ₹867.25 | ₹903.80 | 178,260 |
| 2026-01-09 | ₹951.55 | ₹956.25 | ₹894.05 | ₹902.35 | 250,239 |
| 2026-01-08 | ₹928.70 | ₹967.90 | ₹920.80 | ₹951.55 | 501,598 |
| 2026-01-07 | ₹923.00 | ₹938.00 | ₹904.00 | ₹930.80 | 276,863 |
| 2026-01-06 | ₹908.70 | ₹929.00 | ₹888.00 | ₹924.60 | 488,548 |
| 2026-01-05 | ₹893.75 | ₹924.95 | ₹884.95 | ₹908.70 | 326,341 |
| 2026-01-02 | ₹882.40 | ₹896.90 | ₹859.15 | ₹893.75 | 333,048 |
| 2026-01-01 | ₹876.50 | ₹889.00 | ₹872.20 | ₹882.40 | 65,551 |
Avalon Technologies Share Price Performance Analysis (Jan 2015 - Sep 2026)
AVALON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+187.59%
₹882.40 → ₹2537.70
Year to Date
Price Volatility
33.45%
High Volatility
Year to Date
Average Daily Volume
432,343
Year to Date Average
NSE Exchange
Avalon Technologies Share Price History – Frequently Asked Questions
Common questions about AVALON historical data and records. Review AVALON price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Avalon Technologies (AVALON)?
The all-time high share price of Avalon Technologies was ₹2618.0 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Avalon Technologies (AVALON)?
The all-time low share price of Avalon Technologies was ₹0.15 recorded on May 19, 2016 on the NSE exchange.
How can I download AVALON historical share price data?
You can download Avalon Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AVALON shares?
The highest trading volume day for Avalon Technologies was 8,895,679 shares traded on November 08, 2024 on the NSE exchange, with share price at ₹793.3.