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
2023-12-29 114.00 116.00 110.00 110.75 0.0M
2023-12-28 114.10 116.75 111.55 113.40 0.0M
2023-12-27 109.60 117.55 109.60 113.50 0.0M
2023-12-26 111.60 113.45 109.10 110.10 0.0M
2023-12-22 110.70 113.95 110.20 111.00 0.0M
2023-12-21 108.55 111.75 105.60 110.15 0.0M
2023-12-20 113.60 117.75 107.50 108.65 0.0M
2023-12-19 114.20 117.15 112.15 113.05 0.0M
2023-12-18 118.00 119.90 111.75 114.10 0.0M
2023-12-15 117.20 119.50 115.05 117.45 0.0M
2023-12-14 118.45 120.80 115.00 116.65 0.0M
2023-12-13 118.85 121.65 117.30 118.45 0.0M
2023-12-12 121.50 122.00 118.30 118.85 0.0M
2023-12-11 121.50 122.60 118.80 119.70 0.0M
2023-12-08 118.75 125.95 118.25 120.85 0.2M
2023-12-07 105.90 121.00 104.40 117.15 0.4M
2023-12-06 105.20 106.50 104.00 105.35 0.0M
2023-12-05 105.30 110.90 102.30 105.45 0.0M
2023-12-04 104.10 105.85 104.10 104.75 0.0M
2023-12-01 105.90 107.25 104.45 105.10 0.0M
2023-11-30 106.55 108.65 105.00 105.35 0.0M
2023-11-29 104.00 107.00 103.65 105.00 0.0M
2023-11-28 106.30 108.10 104.10 104.50 0.0M
2023-11-24 107.90 107.90 104.90 106.30 0.0M
2023-11-23 108.65 108.90 104.60 105.95 0.0M
2023-11-22 111.75 112.50 106.00 106.60 0.1M
2023-11-21 100.85 115.65 100.20 111.05 0.4M
2023-11-20 99.00 103.00 97.65 98.90 0.1M
2023-11-17 97.00 99.25 96.45 97.65 0.0M
2023-11-16 97.95 99.35 95.00 96.40 0.0M
2023-11-15 101.35 102.45 95.65 97.45 0.1M
2023-11-13 104.95 104.95 99.75 101.35 0.0M
2023-11-12 103.75 105.00 101.75 103.25 0.0M
2023-11-10 102.45 102.95 100.50 101.75 0.0M
2023-11-09 103.55 103.95 100.50 101.65 0.0M
2023-11-08 104.00 105.15 101.75 103.55 0.0M
2023-11-07 100.00 104.50 99.15 101.70 0.0M
2023-11-06 103.00 103.00 96.95 97.70 0.1M
2023-11-03 107.60 107.90 94.00 98.95 0.2M
2023-11-02 107.55 108.75 105.10 105.40 0.0M
2023-11-01 107.80 107.80 105.05 105.50 0.0M
2023-10-31 111.55 111.55 105.50 106.20 0.0M
2023-10-30 114.00 114.00 106.00 106.90 0.0M
2023-10-27 107.00 110.50 107.00 109.40 0.0M
2023-10-26 109.80 109.80 104.55 105.95 0.0M
2023-10-25 115.90 115.90 108.85 109.80 0.0M
2023-10-23 113.45 115.20 110.10 111.00 0.0M
2023-10-20 112.20 114.35 107.55 110.60 0.0M
2023-10-19 113.75 113.75 110.85 111.20 0.0M
2023-10-18 114.50 114.70 110.35 111.75 0.0M
2023-10-17 115.05 115.40 112.55 113.60 0.0M
2023-10-16 114.90 116.55 113.15 114.15 0.0M
2023-10-13 110.20 115.00 109.00 113.90 0.1M
2023-10-12 113.40 113.60 108.50 109.35 0.0M
2023-10-11 110.00 113.95 108.15 110.40 0.0M
2023-10-10 110.45 111.00 107.30 109.45 0.0M
2023-10-09 113.80 113.80 107.45 108.90 0.0M
2023-10-06 115.00 115.00 111.15 111.80 0.0M
2023-10-05 114.60 115.25 112.00 112.20 0.0M
2023-10-04 115.90 116.75 111.15 113.70 0.0M
2023-10-03 118.95 118.95 113.50 114.20 0.0M
2023-09-29 113.10 116.05 109.95 114.50 0.0M
2023-09-28 112.85 114.25 110.05 110.80 0.0M
2023-09-27 113.15 113.15 111.05 112.00 0.0M
2023-09-26 114.05 114.05 110.55 111.15 0.0M
2023-09-25 116.50 116.50 111.15 112.35 0.0M
2023-09-22 113.45 115.05 111.45 113.40 0.0M
2023-09-21 113.00 117.90 111.25 112.15 0.0M
2023-09-20 115.00 117.00 112.95 114.50 0.0M
2023-09-18 121.00 121.00 115.55 116.25 0.0M
2023-09-15 121.00 121.00 116.15 116.80 0.0M
2023-09-14 124.00 124.00 116.30 117.40 0.1M
2023-09-13 117.40 120.60 115.25 118.45 0.1M
2023-09-12 126.95 127.00 115.00 115.70 0.1M
2023-09-11 118.85 124.40 115.35 123.10 0.1M
2023-09-08 114.10 119.00 112.20 114.45 0.1M
2023-09-07 117.00 117.00 112.05 114.10 0.0M
2023-09-06 119.20 119.20 114.50 115.45 0.0M
2023-09-05 118.35 119.65 115.30 116.50 0.0M
2023-09-04 119.60 119.80 116.90 117.70 0.0M
2023-09-01 118.20 118.55 114.35 116.60 0.0M
2023-08-31 112.30 118.00 111.30 115.30 0.1M
2023-08-30 110.60 113.05 109.55 110.05 0.0M
2023-08-29 114.65 114.65 110.85 112.60 0.0M
2023-08-28 108.00 115.00 108.00 112.15 0.0M
2023-08-25 110.25 111.75 108.10 108.55 0.0M
2023-08-24 111.95 112.10 106.70 109.20 0.0M
2023-08-23 112.35 112.95 107.75 109.50 0.0M
2023-08-22 112.50 114.90 110.25 111.50 0.1M
2023-08-21 114.00 114.00 111.00 111.25 0.0M
2023-08-18 112.55 114.00 110.25 112.50 0.0M
2023-08-17 115.00 115.00 110.10 112.55 0.0M
2023-08-16 114.40 114.90 112.00 113.70 0.0M
2023-08-14 108.10 115.70 108.10 112.05 0.0M
2023-08-11 117.70 117.85 109.15 111.00 0.1M
2023-08-10 118.00 118.00 113.50 114.35 0.0M
2023-08-09 108.10 116.85 108.10 114.30 0.1M
2023-08-08 113.10 113.10 110.40 110.80 0.0M
2023-08-07 108.90 112.45 106.25 110.15 0.0M
2023-08-04 110.60 111.00 104.20 108.65 0.1M
2023-08-03 107.00 108.95 104.00 105.05 0.0M
2023-08-02 109.00 109.00 105.60 106.25 0.1M
2023-08-01 115.50 115.50 104.95 107.65 0.2M
2023-07-31 113.90 115.80 112.00 112.75 0.0M
2023-07-28 114.65 115.15 111.95 113.00 0.0M
2023-07-27 114.70 115.95 113.05 113.50 0.0M
2023-07-26 113.30 115.90 113.00 114.65 0.0M
2023-07-25 116.95 116.95 112.05 113.30 0.0M
2023-07-24 117.60 117.60 113.00 113.85 0.0M
2023-07-21 112.05 118.00 112.05 115.85 0.0M
2023-07-20 115.80 116.30 112.65 113.20 0.0M
2023-07-19 115.75 117.75 112.75 114.10 0.0M
2023-07-18 117.65 118.45 115.05 115.60 0.1M
2023-07-17 119.00 119.00 114.00 116.40 0.0M
2023-07-14 118.05 118.35 115.05 116.60 0.1M
2023-07-13 128.80 128.80 113.05 114.95 0.2M
2023-07-12 123.05 127.35 121.85 125.60 0.0M
2023-07-11 123.00 125.30 121.00 121.35 0.1M
2023-07-10 124.25 126.35 121.00 122.30 0.0M
2023-07-07 128.70 128.70 123.20 123.90 0.0M
2023-07-06 126.40 128.95 126.05 126.95 0.1M
2023-07-05 129.90 129.90 123.85 124.90 0.0M
2023-07-04 127.95 129.50 125.30 128.80 0.0M
2023-07-03 130.40 130.45 124.30 125.25 0.1M
2023-06-30 132.95 132.95 128.55 129.80 0.0M
2023-06-28 132.60 132.60 129.00 129.90 0.0M
2023-06-27 133.80 133.80 128.10 129.00 0.0M
2023-06-26 133.00 133.85 129.00 130.00 0.0M
2023-06-23 132.90 135.85 129.30 131.45 0.0M
2023-06-22 133.05 133.30 130.10 131.30 0.0M
2023-06-21 135.70 136.15 128.25 131.15 0.0M
2023-06-20 136.80 139.65 132.55 135.70 0.0M
2023-06-19 141.80 141.80 135.10 136.00 0.0M
2023-06-16 137.70 141.85 133.55 140.35 0.1M
2023-06-15 139.90 139.95 132.10 133.00 0.1M
2023-06-14 133.35 140.00 129.50 138.55 0.1M
2023-06-13 135.70 137.05 130.60 131.85 0.0M
2023-06-12 126.95 139.00 126.15 133.80 0.2M
2023-06-09 129.00 129.00 126.00 126.95 0.0M
2023-06-08 127.70 129.55 126.00 126.80 0.0M
2023-06-07 132.65 132.65 126.90 127.70 0.0M
2023-06-06 136.30 136.30 128.55 129.25 0.0M
2023-06-05 130.85 132.00 127.00 131.85 0.1M
2023-06-02 128.25 130.95 123.85 125.75 0.0M
2023-06-01 126.00 129.85 126.00 128.25 0.0M
2023-05-31 131.90 131.90 126.85 127.45 0.0M
2023-05-30 131.50 131.50 126.20 128.65 0.0M
2023-05-29 129.00 131.70 128.00 129.50 0.0M
2023-05-26 125.50 130.00 125.50 128.15 0.0M
2023-05-25 129.60 133.50 126.20 127.35 0.0M
2023-05-24 124.10 133.70 123.70 128.65 0.1M
2023-05-23 137.05 137.05 130.20 130.20 0.0M
2023-05-22 142.00 144.90 136.90 137.05 0.0M
2023-05-19 152.90 152.90 141.35 144.10 0.0M
2023-05-18 145.50 151.85 140.55 148.65 0.1M
2023-05-17 147.00 149.50 138.00 145.50 0.1M
2023-05-16 139.40 142.40 136.00 142.40 0.0M
2023-05-15 132.90 135.65 127.40 135.65 0.1M
2023-05-12 125.00 129.20 120.10 129.20 0.1M
2023-05-11 123.40 123.55 118.55 123.05 0.0M
2023-05-10 125.00 126.70 119.15 121.05 0.0M
2023-05-09 123.15 125.00 120.85 123.05 0.0M
2023-05-08 127.50 127.50 122.00 123.15 0.0M
2023-05-05 126.45 131.85 121.85 125.75 0.1M
2023-05-04 137.90 137.90 128.25 128.25 0.0M
2023-05-03 139.10 139.10 135.00 135.00 0.0M
2023-05-02 149.00 149.00 142.10 142.10 0.0M
2023-04-28 152.00 152.70 148.80 149.55 0.0M
2023-04-27 151.80 154.45 147.55 151.65 0.1M
2023-04-26 142.70 151.00 139.30 149.25 0.2M
2023-04-25 137.00 146.50 133.25 142.05 0.1M
2023-04-24 142.00 144.90 136.30 137.90 0.1M
2023-04-21 122.50 131.90 118.95 131.90 0.2M
2023-04-20 123.95 125.55 118.00 119.95 0.1M
2023-04-19 121.40 124.95 116.20 122.40 0.5M
2023-04-18 122.65 123.05 115.75 118.70 0.0M
2023-04-17 126.00 126.00 117.65 120.85 0.0M
2023-04-13 121.00 124.15 119.95 121.20 0.0M
2023-04-12 121.70 121.70 115.65 117.30 0.0M
2023-04-11 124.95 124.95 117.25 118.95 0.0M
2023-04-10 124.95 125.35 120.20 122.10 0.0M
2023-04-06 123.35 124.75 121.45 123.90 0.0M
2023-04-05 126.80 126.80 119.60 121.15 0.0M
2023-04-03 127.80 128.40 122.00 124.70 0.0M
2023-03-31 124.00 127.30 118.00 123.85 0.0M
2023-03-29 118.15 124.85 117.65 121.35 0.0M
2023-03-28 111.50 121.30 111.50 120.85 0.1M
2023-03-27 121.00 121.00 114.60 115.55 0.0M
2023-03-24 122.75 122.75 119.05 120.60 0.0M
2023-03-23 122.80 124.50 118.15 123.40 0.0M
2023-03-22 123.00 125.00 120.00 120.45 0.0M
2023-03-21 127.25 127.25 122.85 123.85 0.0M
2023-03-20 125.00 131.55 122.05 124.45 0.0M
2023-03-17 123.75 126.40 121.10 125.45 0.0M
2023-03-16 127.80 127.80 119.00 121.50 0.0M
2023-03-15 132.10 133.50 123.45 124.80 0.0M
2023-03-14 134.95 134.95 127.35 129.50 0.0M
2023-03-13 126.30 136.00 126.30 132.40 0.1M
2023-03-10 133.00 133.00 127.30 129.75 0.0M
2023-03-09 132.95 133.55 126.50 130.75 0.0M
2023-03-08 134.80 134.80 125.00 131.05 0.1M
2023-03-06 142.90 143.50 130.65 131.20 0.0M
2023-03-03 135.90 137.45 124.40 136.70 0.1M
2023-03-02 137.90 137.90 130.00 130.95 0.0M
2023-03-01 136.20 136.20 126.25 132.30 0.0M
2023-02-28 125.05 131.00 120.20 131.00 0.0M
2023-02-27 120.00 125.00 120.00 124.95 0.0M
2023-02-24 118.50 120.35 111.00 119.35 0.0M
2023-02-23 112.80 115.00 109.50 114.65 0.0M
2023-02-22 104.50 110.00 102.00 109.70 0.0M
2023-02-21 110.90 116.90 106.05 106.10 0.1M
2023-02-20 110.00 114.75 104.95 111.60 0.1M
2023-02-17 119.70 119.70 110.45 110.45 0.0M
2023-02-16 124.90 124.90 116.25 116.25 0.0M
2023-02-15 127.00 127.00 121.70 122.35 0.0M
2023-02-14 133.00 134.45 127.25 128.10 0.0M
2023-02-13 133.00 139.40 132.00 133.90 0.0M
2023-02-10 138.50 138.50 133.60 135.65 0.0M
2023-02-09 126.00 133.70 126.00 133.65 0.0M
2023-02-08 130.50 132.50 126.50 128.10 0.0M
2023-02-07 134.80 134.80 126.25 130.10 0.0M
2023-02-06 131.90 134.00 126.55 128.95 0.0M
2023-02-03 131.40 134.00 125.20 132.15 0.0M
2023-02-02 131.45 134.50 125.50 131.40 0.0M
2023-02-01 137.50 137.50 130.05 131.45 0.0M
2023-01-31 135.00 138.00 133.60 136.90 0.0M
2023-01-30 135.40 139.00 134.00 136.35 0.0M
2023-01-27 139.00 139.50 132.05 134.90 0.0M
2023-01-25 143.40 143.40 134.00 139.00 0.0M
2023-01-24 141.00 141.00 136.20 138.10 0.0M
2023-01-23 141.10 144.50 136.00 140.95 0.0M
2023-01-20 142.90 144.50 138.05 141.10 0.0M
2023-01-19 135.90 144.90 135.90 141.10 0.0M
2023-01-18 146.85 146.85 140.15 141.75 0.0M
2023-01-17 146.90 149.70 141.00 146.85 0.0M
2023-01-16 140.00 143.70 133.10 143.25 0.0M
2023-01-13 137.15 139.00 132.00 136.90 0.0M
2023-01-12 143.80 143.80 135.10 137.15 0.0M
2023-01-11 138.75 149.75 136.00 140.50 0.1M
2023-01-10 149.80 149.80 134.25 136.15 0.0M
2023-01-09 153.85 153.85 142.65 148.40 0.0M
2023-01-06 147.00 151.70 146.35 147.60 0.0M
2023-01-05 152.95 153.65 145.55 146.95 0.1M
2023-01-04 151.00 155.00 146.95 148.65 0.1M
2023-01-03 151.60 162.00 142.50 154.45 0.2M
2023-01-02 156.00 169.45 150.25 154.95 1.1M