Avro India

AVRI
🏛️ india →
149.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 123.20 145.60 121.50 145.60 0.6M
2022-12-29 119.00 126.95 115.50 121.35 0.1M
2022-12-28 109.50 117.55 108.45 116.40 0.1M
2022-12-27 118.00 118.00 108.55 109.50 0.1M
2022-12-26 113.00 113.00 108.05 108.75 0.1M
2022-12-23 106.55 110.00 104.95 108.55 0.1M
2022-12-22 111.60 111.60 106.05 108.55 0.1M
2022-12-21 111.85 111.85 108.05 109.40 0.0M
2022-12-20 112.00 112.00 106.05 109.25 0.0M
2022-12-19 105.80 109.45 105.80 108.95 0.0M
2022-12-16 109.65 111.00 107.00 108.40 0.0M
2022-12-15 108.00 111.80 108.00 109.85 0.0M
2022-12-14 109.95 112.85 108.10 109.55 0.0M
2022-12-13 112.65 115.75 106.55 111.20 0.0M
2022-12-12 118.00 118.00 105.15 110.95 0.0M
2022-12-09 113.20 117.05 113.05 115.45 0.0M
2022-12-08 115.00 117.10 112.00 114.75 0.0M
2022-12-07 118.00 118.00 114.75 115.50 0.0M
2022-12-06 121.00 121.00 106.00 116.00 0.0M
2022-12-05 119.00 119.00 115.20 117.70 0.0M
2022-12-02 117.35 120.05 114.80 115.95 0.0M
2022-12-01 123.00 123.00 114.45 115.60 0.0M
2022-11-30 110.95 121.40 109.05 119.70 0.0M
2022-11-29 119.00 119.00 112.75 113.35 0.0M
2022-11-28 114.00 115.55 112.50 114.40 0.0M
2022-11-25 117.00 118.85 110.60 113.70 0.0M
2022-11-24 106.80 118.40 106.80 113.45 0.1M
2022-11-23 111.90 112.30 106.00 106.80 0.0M
2022-11-22 107.00 112.00 106.10 111.90 0.0M
2022-11-21 120.00 120.00 95.55 105.60 0.1M
2022-11-18 120.25 120.25 118.20 119.35 0.0M
2022-11-17 120.95 122.00 117.45 119.35 0.0M
2022-11-16 117.00 120.75 102.60 119.10 0.1M
2022-11-15 121.50 121.50 112.00 115.10 0.1M
2022-11-14 122.00 122.00 115.40 117.50 0.0M
2022-11-11 118.20 122.05 117.00 119.15 0.0M
2022-11-10 119.00 120.00 117.60 119.50 0.0M
2022-11-09 118.55 121.25 115.20 120.40 0.0M
2022-11-07 120.65 124.35 116.20 118.05 0.0M
2022-11-04 122.55 123.50 119.05 121.55 0.1M
2022-11-03 123.05 123.50 118.30 119.80 0.0M
2022-11-02 119.85 122.30 116.30 119.95 0.0M
2022-11-01 118.05 123.45 115.30 118.35 0.0M
2022-10-31 123.00 123.00 117.15 120.45 0.1M
2022-10-28 119.55 122.65 118.05 120.05 0.0M
2022-10-27 124.05 124.75 117.95 121.05 0.2M
2022-10-25 124.00 124.35 117.70 119.80 0.0M
2022-10-24 123.00 125.00 118.55 121.90 0.0M
2022-10-21 125.00 125.00 120.00 120.80 0.0M
2022-10-20 123.50 123.80 119.50 121.10 0.1M
2022-10-19 124.90 124.90 119.20 121.65 0.0M
2022-10-18 122.30 122.75 116.55 120.05 0.1M
2022-10-17 127.00 127.30 119.05 121.10 0.1M
2022-10-14 128.20 128.20 120.10 121.80 0.1M
2022-10-13 126.00 127.70 121.50 123.20 0.0M
2022-10-12 130.25 130.25 123.90 124.80 0.0M
2022-10-11 129.00 130.00 122.65 126.70 0.0M
2022-10-10 127.00 130.25 120.00 123.35 0.0M
2022-10-07 129.40 129.40 120.90 123.95 0.0M
2022-10-06 129.95 130.25 121.85 123.00 0.0M
2022-10-04 124.35 130.20 118.05 124.70 0.0M
2022-10-03 130.00 130.00 120.00 120.95 0.0M
2022-09-30 122.00 125.95 122.00 123.25 0.0M
2022-09-29 124.95 129.80 118.00 124.10 0.0M
2022-09-28 124.00 125.00 116.50 118.00 0.0M
2022-09-27 124.70 128.75 114.20 120.70 0.1M
2022-09-26 116.00 122.90 116.00 121.35 0.1M
2022-09-23 113.20 114.65 110.55 111.75 0.0M
2022-09-22 111.50 116.45 111.50 113.05 0.0M
2022-09-21 112.60 116.30 112.00 114.15 0.0M
2022-09-20 118.00 118.00 112.55 115.90 0.0M
2022-09-19 117.00 118.35 113.25 114.40 0.0M
2022-09-16 120.40 120.40 113.00 115.25 0.0M
2022-09-15 119.90 122.50 115.10 116.80 0.0M
2022-09-14 116.95 119.00 114.60 118.60 0.0M
2022-09-13 120.70 120.90 115.60 117.15 0.0M
2022-09-12 121.60 121.60 116.95 117.30 0.0M
2022-09-09 121.10 121.10 115.85 117.60 0.1M
2022-09-08 122.00 123.05 114.20 115.85 0.0M
2022-09-07 117.00 122.95 114.00 120.05 0.0M
2022-09-06 117.00 117.00 109.85 114.30 0.0M
2022-09-05 120.70 124.00 108.90 113.20 0.1M
2022-09-02 122.15 123.00 120.10 120.70 0.0M
2022-09-01 124.50 127.00 119.50 122.20 0.0M
2022-08-30 124.30 124.30 120.80 122.55 0.0M
2022-08-29 126.00 126.00 116.45 122.35 0.0M
2022-08-26 124.45 125.45 120.90 123.50 0.0M
2022-08-25 129.95 129.95 118.50 121.50 0.0M
2022-08-24 123.20 129.10 120.00 121.95 0.0M
2022-08-23 124.00 126.40 121.45 123.20 0.0M
2022-08-22 136.95 136.95 122.10 125.10 0.0M
2022-08-19 124.30 127.00 120.05 124.50 0.1M
2022-08-18 131.00 132.50 122.00 124.25 0.1M
2022-08-17 122.00 129.90 122.00 127.55 0.0M
2022-08-16 134.95 134.95 120.15 124.45 0.0M
2022-08-12 131.95 131.95 121.00 123.15 0.0M
2022-08-11 119.00 127.05 119.00 126.60 0.0M
2022-08-10 133.85 133.85 111.55 123.60 0.0M
2022-08-08 134.90 134.90 117.55 121.90 0.0M
2022-08-05 120.40 125.90 117.65 125.80 0.0M
2022-08-04 122.00 122.35 116.55 121.90 0.0M
2022-08-03 118.55 124.95 115.55 121.50 0.0M
2022-08-02 119.80 127.35 117.10 120.95 0.0M
2022-08-01 120.95 122.00 117.25 121.30 0.0M
2022-07-29 119.00 119.80 117.50 118.65 0.0M
2022-07-28 115.55 121.50 115.55 117.95 0.0M
2022-07-27 118.95 119.80 117.00 118.55 0.0M
2022-07-26 120.00 121.90 117.55 117.80 0.0M
2022-07-25 120.00 120.40 116.65 119.30 0.0M
2022-07-22 118.80 120.65 117.15 119.45 0.0M
2022-07-21 119.00 120.85 116.40 117.95 0.0M
2022-07-20 117.00 120.35 115.70 119.00 0.1M
2022-07-19 114.50 120.90 114.50 118.05 0.0M
2022-07-18 121.00 121.00 113.15 116.80 0.0M
2022-07-15 118.95 121.25 115.00 116.80 0.0M
2022-07-14 120.95 121.00 116.00 116.35 0.0M
2022-07-13 118.00 120.00 117.00 119.30 0.0M
2022-07-12 122.00 122.00 117.50 117.85 0.0M
2022-07-11 122.95 122.95 117.05 118.80 0.0M
2022-07-08 119.00 122.00 116.30 121.75 0.0M
2022-07-07 116.00 121.05 116.00 120.00 0.0M
2022-07-06 119.85 119.85 116.10 117.15 0.0M
2022-07-05 115.75 123.90 115.75 119.85 0.0M
2022-07-04 115.00 121.80 112.50 119.95 0.0M
2022-07-01 116.90 120.45 116.90 117.00 0.0M
2022-06-30 115.25 124.95 115.25 120.55 0.0M
2022-06-29 124.45 127.85 118.00 121.30 0.1M
2022-06-28 129.30 129.30 119.55 122.00 0.0M
2022-06-27 129.80 129.90 119.00 125.50 0.0M
2022-06-24 133.00 134.50 124.00 124.60 0.0M
2022-06-23 120.00 128.60 120.00 128.10 0.0M
2022-06-22 115.50 123.00 115.00 123.00 0.0M
2022-06-21 119.50 124.00 116.00 120.50 0.0M
2022-06-20 120.40 122.00 114.60 121.90 0.0M
2022-06-17 114.00 121.90 113.00 120.40 0.0M
2022-06-16 121.00 122.80 114.00 118.10 0.0M
2022-06-15 115.00 124.00 115.00 118.60 0.0M
2022-06-14 117.00 121.00 117.00 120.90 0.0M
2022-06-13 123.00 123.00 114.05 122.10 0.0M
2022-06-10 115.00 121.00 115.00 119.70 0.0M
2022-06-09 122.00 123.00 117.80 120.85 0.0M
2022-06-08 118.30 122.00 115.35 119.50 0.0M
2022-06-07 121.45 121.45 114.15 118.30 0.0M
2022-06-06 121.45 121.45 113.50 119.95 0.0M
2022-06-03 121.55 121.55 113.05 117.90 0.0M
2022-06-02 114.00 121.00 113.60 117.10 0.0M
2022-06-01 116.65 122.90 114.10 119.30 0.0M
2022-05-31 112.15 122.50 112.15 119.00 0.0M
2022-05-30 123.00 123.00 113.45 117.90 0.0M
2022-05-27 114.00 123.50 114.00 119.40 0.0M
2022-05-26 122.90 124.50 114.70 119.65 0.0M
2022-05-25 121.40 122.95 113.10 120.70 0.0M
2022-05-24 117.65 123.95 114.05 119.00 0.0M
2022-05-23 119.60 124.45 115.90 120.05 0.0M
2022-05-20 125.90 125.90 114.00 122.00 0.0M
2022-05-19 112.50 121.05 109.55 120.00 0.0M
2022-05-18 120.65 126.00 115.15 115.30 0.0M
2022-05-17 125.05 129.00 118.20 120.65 0.0M
2022-05-16 124.55 124.55 112.75 124.40 0.0M
2022-05-13 118.65 118.65 118.65 118.65 0.0M
2022-05-12 113.00 113.00 108.00 113.00 0.0M
2022-05-11 107.65 107.65 107.65 107.65 0.0M
2022-05-10 99.85 102.70 98.15 102.55 0.0M
2022-05-09 89.05 97.85 89.00 97.85 0.0M
2022-05-06 92.20 101.50 92.20 93.20 0.0M
2022-05-05 99.60 99.60 92.00 96.70 0.0M
2022-05-04 94.20 94.90 90.50 94.90 0.0M
2022-05-02 92.95 93.95 87.95 90.40 0.0M
2022-04-29 91.15 95.95 90.10 91.10 0.0M
2022-04-28 92.25 96.50 90.30 91.75 0.0M
2022-04-27 92.20 99.05 92.20 95.05 0.0M
2022-04-26 102.00 102.00 96.10 96.25 0.0M
2022-04-25 101.50 101.50 93.00 100.50 0.0M
2022-04-22 95.00 97.05 91.25 96.70 0.0M
2022-04-21 91.30 99.75 90.85 92.45 0.0M
2022-04-20 104.75 104.75 94.85 95.00 0.0M
2022-04-19 99.90 99.90 97.05 99.80 0.0M
2022-04-18 95.15 95.15 95.15 95.15 0.0M
2022-04-13 90.65 90.65 90.65 90.65 0.0M
2022-04-12 86.35 86.35 86.35 86.35 0.0M
2022-04-11 82.25 82.25 82.25 82.25 0.0M
2022-04-08 78.35 78.35 78.35 78.35 0.0M
2022-04-07 74.65 74.65 74.65 74.65 0.0M
2022-04-05 71.10 71.10 71.10 71.10 0.0M
2022-04-04 67.75 67.75 67.75 67.75 0.0M
2022-04-01 64.55 64.55 64.55 64.55 0.0M
2022-03-31 61.50 61.50 61.50 61.50 0.0M
2022-03-17 58.60 58.60 58.60 58.60 0.0M
2022-03-11 55.85 55.85 55.85 55.85 0.0M
2022-03-08 53.20 53.20 53.20 53.20 0.1M
2022-03-03 50.70 50.70 50.70 50.70 0.0M
2022-03-02 48.30 48.30 48.30 48.30 0.0M
2022-02-25 46.70 46.70 46.70 46.70 0.0M
2022-02-24 41.60 44.50 41.60 44.50 0.0M
2022-02-23 43.75 43.75 43.75 43.75 0.0M
2022-02-15 42.55 42.55 42.55 42.55 0.0M
2022-02-11 39.25 41.20 39.25 41.20 0.1M
2022-02-10 39.25 39.25 39.25 39.25 0.0M
2022-02-09 39.25 39.25 39.25 39.25 0.0M
2022-02-08 39.25 39.25 39.25 39.25 0.0M
2022-02-07 39.25 39.25 39.25 39.25 0.0M
2022-02-04 39.25 39.25 39.25 39.25 0.0M
2022-01-17 37.40 37.40 37.40 37.40 0.0M
2022-01-14 36.13 36.13 36.13 36.13 0.0M
2022-01-04 35.40 35.40 35.40 35.40 0.0M