Aditya Vision

Aditya Vision Ltd Historical Data

NSEBSE

₹504.7

(0.34%)

Dec 11, 2025|10:29:48 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	547	547.55	529.6	537.2	10,874	9,34,14,524.65	87,125
12-Nov-2025	537.2	544.2	530.05	535.35	12,243	9,89,68,688.95	89,740
13-Nov-2025	530	545	518.3	536.9	13,395	15,39,82,774.7	1,73,334
14-Nov-2025	536.9	547.7	527.8	530.3	12,103	8,74,83,921.9	43,752
17-Nov-2025	531.65	542	515	520.95	18,124	13,59,58,645.25	1,27,543
18-Nov-2025	521	529	511.8	524.4	8,788	7,37,60,551.75	65,018
19-Nov-2025	522	538	519.1	537.15	6,582	6,75,00,862.6	80,195
20-Nov-2025	540.7	555.95	533.35	539.6	13,992	14,53,57,513.95	1,26,566
21-Nov-2025	537.7	544	529.95	540.05	6,969	4,59,42,983.7	31,054
24-Nov-2025	542.2	558.95	526.15	545.05	13,795	17,49,02,696.85	2,15,290
25-Nov-2025	545	546.75	531.75	534.95	13,633	9,50,30,807.15	86,329
26-Nov-2025	535.05	542.1	531.45	539.45	3,805	2,78,70,421.75	17,511
27-Nov-2025	535.5	542.5	531	540.05	6,847	3,98,37,300.8	35,209
28-Nov-2025	540.05	540.1	520.1	523.85	8,946	6,23,67,246.95	54,925
01-Dec-2025	526	533.85	521	531.2	5,386	3,00,05,714.45	22,330
02-Dec-2025	530	530	522	523.65	3,581	6,90,20,732.2	1,12,047
03-Dec-2025	522.15	522.55	501.5	505.95	9,266	17,77,77,181.85	2,82,934
04-Dec-2025	506.9	514.75	498.7	505.5	14,726	14,27,07,840.75	1,97,169
05-Dec-2025	502.05	511.15	500.1	504.5	20,529	11,54,02,521.8	1,65,082
08-Dec-2025	500.5	506.45	490.2	503.15	18,603	9,80,96,169.55	91,980
09-Dec-2025	500.7	514.45	498.25	507.45	9,772	6,23,87,440	67,319
10-Dec-2025	512.5	512.5	502.25	503	7,002	3,86,63,453.25	45,198

Aditya Vision: Related NEWS

No Record Found

Invest wise with Expert advice