Price Data Selection & Download
Atvo Enterprises Share Price All Time Records & Statistics (Oct 2011 - May 2026)
3254 daily OHLCV records on BSE from Oct. 2011 to May 2026. Compare with ATVOENT fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹199.00
February 01, 2012
BSE Exchange
Share Price All Time Low
₹0.19
May 22, 2017
BSE Exchange
Highest Volume Trading Day
5,598,529
November 13, 2024 • ₹5.60
BSE Exchange
Share Price History Data (Oct 2011 - May 2026)
ATVOENT daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹25.52 | ₹25.52 | ₹25.50 | ₹25.52 | 7,766 |
| 2026-05-26 | ₹24.04 | ₹25.02 | ₹24.04 | ₹25.02 | 48,090 |
| 2026-05-25 | ₹24.53 | ₹24.53 | ₹24.53 | ₹24.53 | 58,825 |
| 2026-05-22 | ₹25.03 | ₹25.10 | ₹25.03 | ₹25.03 | 50,118 |
| 2026-05-21 | ₹25.95 | ₹26.00 | ₹25.54 | ₹25.54 | 19,898 |
| 2026-05-20 | ₹26.05 | ₹26.05 | ₹26.05 | ₹26.05 | 19,363 |
| 2026-05-19 | ₹26.58 | ₹26.58 | ₹26.58 | ₹26.58 | 16,531 |
| 2026-05-18 | ₹27.20 | ₹27.20 | ₹27.12 | ₹27.12 | 12,730 |
| 2026-05-15 | ₹28.00 | ₹28.00 | ₹27.67 | ₹27.67 | 37,453 |
| 2026-05-14 | ₹29.00 | ₹29.00 | ₹28.05 | ₹28.23 | 78,856 |
| 2026-05-13 | ₹29.79 | ₹29.83 | ₹29.00 | ₹29.12 | 179,447 |
| 2026-05-12 | ₹27.50 | ₹28.41 | ₹27.50 | ₹28.41 | 104,528 |
| 2026-05-11 | ₹26.79 | ₹27.50 | ₹26.25 | ₹27.06 | 56,117 |
| 2026-05-08 | ₹25.14 | ₹26.85 | ₹25.14 | ₹26.64 | 92,053 |
| 2026-05-07 | ₹25.05 | ₹26.20 | ₹25.05 | ₹25.61 | 91,542 |
| 2026-05-06 | ₹24.51 | ₹26.00 | ₹24.51 | ₹25.26 | 39,802 |
| 2026-05-05 | ₹25.52 | ₹26.00 | ₹24.90 | ₹24.99 | 74,074 |
| 2026-05-04 | ₹27.00 | ₹27.00 | ₹24.70 | ₹26.10 | 109,294 |
| 2026-04-30 | ₹26.73 | ₹26.73 | ₹25.40 | ₹25.95 | 28,331 |
| 2026-04-29 | ₹26.80 | ₹26.82 | ₹25.53 | ₹26.21 | 77,347 |
| 2026-04-28 | ₹24.52 | ₹25.74 | ₹24.27 | ₹25.55 | 126,655 |
| 2026-04-27 | ₹24.50 | ₹25.50 | ₹24.10 | ₹24.52 | 48,901 |
| 2026-04-24 | ₹24.43 | ₹24.95 | ₹24.25 | ₹24.50 | 19,804 |
| 2026-04-23 | ₹24.95 | ₹25.00 | ₹24.04 | ₹24.43 | 28,725 |
| 2026-04-22 | ₹24.25 | ₹25.00 | ₹23.88 | ₹24.34 | 63,366 |
| 2026-04-21 | ₹23.77 | ₹24.52 | ₹23.00 | ₹23.88 | 52,240 |
| 2026-04-20 | ₹24.29 | ₹24.29 | ₹23.56 | ₹23.76 | 25,810 |
| 2026-04-17 | ₹24.24 | ₹24.85 | ₹24.24 | ₹24.29 | 57,322 |
| 2026-04-16 | ₹24.11 | ₹24.50 | ₹23.34 | ₹23.76 | 113,280 |
| 2026-04-15 | ₹24.00 | ₹26.39 | ₹24.00 | ₹24.56 | 176,534 |
| 2026-04-13 | ₹25.70 | ₹25.70 | ₹23.26 | ₹25.26 | 323,480 |
| 2026-04-10 | ₹24.48 | ₹24.48 | ₹24.48 | ₹24.48 | 57,371 |
| 2026-04-09 | ₹23.32 | ₹23.32 | ₹23.32 | ₹23.32 | 49,096 |
| 2026-04-08 | ₹22.21 | ₹22.21 | ₹22.19 | ₹22.21 | 181,393 |
| 2026-04-07 | ₹20.57 | ₹21.16 | ₹20.50 | ₹21.16 | 79,992 |
| 2026-04-06 | ₹19.03 | ₹20.27 | ₹19.03 | ₹20.16 | 75,138 |
| 2026-04-02 | ₹19.50 | ₹19.55 | ₹18.94 | ₹19.31 | 17,417 |
| 2026-04-01 | ₹19.00 | ₹19.73 | ₹18.75 | ₹19.17 | 51,993 |
| 2026-03-30 | ₹19.70 | ₹19.70 | ₹19.00 | ₹19.03 | 17,199 |
| 2026-03-27 | ₹19.88 | ₹19.90 | ₹18.54 | ₹19.18 | 61,317 |
| 2026-03-25 | ₹19.25 | ₹19.50 | ₹19.16 | ₹19.50 | 8,626 |
| 2026-03-24 | ₹19.20 | ₹19.69 | ₹19.19 | ₹19.25 | 20,931 |
| 2026-03-23 | ₹19.15 | ₹19.70 | ₹19.13 | ₹19.19 | 27,625 |
| 2026-03-20 | ₹19.62 | ₹19.62 | ₹19.00 | ₹19.00 | 14,660 |
| 2026-03-19 | ₹19.10 | ₹19.90 | ₹19.10 | ₹19.44 | 46,392 |
| 2026-03-18 | ₹19.95 | ₹20.14 | ₹19.45 | ₹19.47 | 37,575 |
| 2026-03-17 | ₹19.81 | ₹20.09 | ₹19.30 | ₹19.95 | 39,602 |
| 2026-03-16 | ₹19.72 | ₹19.90 | ₹19.61 | ₹19.81 | 4,679 |
| 2026-03-13 | ₹19.31 | ₹20.20 | ₹19.05 | ₹19.70 | 46,545 |
| 2026-03-12 | ₹19.28 | ₹19.99 | ₹19.12 | ₹19.94 | 12,468 |
| 2026-03-11 | ₹19.17 | ₹19.98 | ₹19.14 | ₹19.48 | 38,797 |
| 2026-03-10 | ₹19.77 | ₹20.00 | ₹18.81 | ₹19.26 | 34,103 |
| 2026-03-09 | ₹20.15 | ₹20.15 | ₹19.17 | ₹19.80 | 57,744 |
| 2026-03-06 | ₹20.00 | ₹20.20 | ₹19.78 | ₹20.17 | 32,060 |
| 2026-03-05 | ₹19.95 | ₹20.22 | ₹19.61 | ₹19.72 | 30,345 |
| 2026-03-04 | ₹19.60 | ₹20.09 | ₹18.71 | ₹19.95 | 50,636 |
| 2026-03-02 | ₹18.61 | ₹19.79 | ₹18.61 | ₹19.60 | 49,255 |
| 2026-02-27 | ₹19.29 | ₹19.88 | ₹19.29 | ₹19.39 | 16,109 |
| 2026-02-26 | ₹19.49 | ₹19.99 | ₹19.49 | ₹19.51 | 15,855 |
| 2026-02-25 | ₹19.69 | ₹20.00 | ₹19.24 | ₹19.99 | 27,875 |
| 2026-02-24 | ₹18.77 | ₹19.74 | ₹18.77 | ₹19.41 | 31,794 |
| 2026-02-23 | ₹19.00 | ₹19.98 | ₹19.00 | ₹19.25 | 23,616 |
| 2026-02-20 | ₹19.60 | ₹20.35 | ₹19.30 | ₹19.38 | 48,350 |
| 2026-02-19 | ₹20.21 | ₹20.48 | ₹19.50 | ₹19.95 | 34,441 |
| 2026-02-18 | ₹20.65 | ₹20.65 | ₹19.87 | ₹20.20 | 23,047 |
| 2026-02-17 | ₹19.51 | ₹20.20 | ₹19.45 | ₹20.15 | 60,612 |
| 2026-02-16 | ₹19.05 | ₹19.75 | ₹19.05 | ₹19.35 | 39,873 |
| 2026-02-13 | ₹19.20 | ₹20.20 | ₹18.77 | ₹19.36 | 64,534 |
| 2026-02-12 | ₹19.75 | ₹19.75 | ₹19.00 | ₹19.29 | 26,963 |
| 2026-02-11 | ₹19.37 | ₹19.69 | ₹18.66 | ₹19.50 | 20,355 |
| 2026-02-10 | ₹18.26 | ₹19.50 | ₹18.26 | ₹19.37 | 59,005 |
| 2026-02-09 | ₹18.75 | ₹19.40 | ₹18.47 | ₹18.70 | 74,975 |
| 2026-02-06 | ₹20.02 | ₹20.02 | ₹19.25 | ₹19.41 | 13,051 |
| 2026-02-05 | ₹20.99 | ₹20.99 | ₹20.00 | ₹20.02 | 31,536 |
| 2026-02-04 | ₹20.86 | ₹21.85 | ₹19.56 | ₹20.37 | 79,307 |
| 2026-02-03 | ₹21.89 | ₹22.00 | ₹20.45 | ₹20.55 | 57,984 |
| 2026-02-02 | ₹20.74 | ₹22.00 | ₹20.40 | ₹20.92 | 121,582 |
| 2026-02-01 | ₹21.39 | ₹21.74 | ₹19.50 | ₹20.00 | 100,804 |
| 2026-01-30 | ₹20.73 | ₹21.98 | ₹20.00 | ₹21.40 | 99,079 |
| 2026-01-29 | ₹23.16 | ₹23.16 | ₹19.51 | ₹20.73 | 644,524 |
| 2026-01-28 | ₹20.90 | ₹21.06 | ₹20.90 | ₹21.06 | 230,316 |
| 2026-01-27 | ₹18.45 | ₹19.15 | ₹17.70 | ₹19.15 | 263,715 |
| 2026-01-23 | ₹13.30 | ₹15.96 | ₹13.30 | ₹15.96 | 158,687 |
| 2026-01-22 | ₹13.74 | ₹13.74 | ₹13.04 | ₹13.30 | 28,602 |
| 2026-01-21 | ₹13.28 | ₹13.99 | ₹13.28 | ₹13.50 | 63,521 |
| 2026-01-20 | ₹13.09 | ₹14.00 | ₹12.90 | ₹13.55 | 85,021 |
| 2026-01-19 | ₹13.38 | ₹13.99 | ₹13.15 | ₹13.36 | 40,563 |
| 2026-01-16 | ₹12.85 | ₹13.90 | ₹12.60 | ₹13.67 | 60,978 |
| 2026-01-14 | ₹12.51 | ₹12.98 | ₹12.51 | ₹12.85 | 29,102 |
| 2026-01-13 | ₹12.99 | ₹13.00 | ₹12.52 | ₹12.72 | 34,213 |
| 2026-01-12 | ₹12.69 | ₹12.88 | ₹12.30 | ₹12.86 | 37,418 |
| 2026-01-09 | ₹12.65 | ₹12.90 | ₹12.61 | ₹12.69 | 26,284 |
| 2026-01-08 | ₹13.15 | ₹13.15 | ₹12.60 | ₹12.61 | 35,705 |
| 2026-01-07 | ₹12.60 | ₹13.50 | ₹12.60 | ₹12.92 | 54,072 |
| 2026-01-06 | ₹13.40 | ₹13.59 | ₹12.60 | ₹12.91 | 37,539 |
| 2026-01-05 | ₹13.16 | ₹13.96 | ₹12.56 | ₹13.06 | 40,975 |
| 2026-01-02 | ₹13.58 | ₹13.75 | ₹12.00 | ₹13.06 | 115,513 |
| 2026-01-01 | ₹14.38 | ₹14.38 | ₹13.40 | ₹13.58 | 38,628 |
Atvo Enterprises Share Price Performance Analysis (Oct 2011 - May 2026)
ATVOENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+87.92%
₹13.58 → ₹25.52
Year to Date
Price Volatility
20.70%
Medium Volatility
Year to Date
Average Daily Volume
66,096
Year to Date Average
BSE Exchange
Atvo Enterprises Share Price History – Frequently Asked Questions
Common questions about ATVOENT historical data and records. For live price, key ratios and fundamentals, see Atvo Enterprises share price screener.
What is the all-time high share price of Atvo Enterprises (ATVOENT)?
The all-time high share price of Atvo Enterprises was ₹199.0 recorded on February 01, 2012 on the BSE exchange.
What is the all-time low share price of Atvo Enterprises (ATVOENT)?
The all-time low share price of Atvo Enterprises was ₹0.19 recorded on May 22, 2017 on the BSE exchange.
How can I download ATVOENT historical share price data?
You can download Atvo Enterprises 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 ATVOENT shares?
The highest trading volume day for Atvo Enterprises was 5,598,529 shares traded on November 13, 2024 on the BSE exchange, with share price at ₹5.6.