Aditya Vision

Aditya Vision Ltd Historical Data

NSEBSE

₹552.95

(-1.64%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	502.9	514.7	489.55	511.05	30,911	38,23,34,060.8	1,65,493
09-Sep-2025	506	509.45	491.2	495.85	22,508	18,41,57,290	1,71,331
10-Sep-2025	495	503.95	486.1	489.65	22,406	25,28,42,248.55	2,04,674
11-Sep-2025	489.9	503.7	488	495.55	28,402	18,46,87,038.1	1,63,819
12-Sep-2025	496.9	503	486.85	494.9	17,205	15,36,96,002.75	1,04,377
15-Sep-2025	502	507.05	492.15	503.65	13,905	15,75,40,587.75	1,57,296
16-Sep-2025	507.35	517.95	501.8	507.4	19,018	18,47,90,109.75	1,41,757
17-Sep-2025	506.4	525.95	505.1	522.85	23,368	26,40,99,857.1	2,33,070
18-Sep-2025	525	560.15	525	554.5	66,756	1,02,59,98,231.2	5,54,807
19-Sep-2025	557	583.4	557	573.3	49,435	65,51,93,491.6	3,72,105
22-Sep-2025	576.4	578.95	556.1	572.85	36,240	37,17,51,836	2,63,346
23-Sep-2025	565	568.75	547	559.45	39,383	31,96,65,120.8	2,33,126
24-Sep-2025	562.2	587	560.2	578.95	30,173	30,56,83,712.45	1,80,397
25-Sep-2025	578	578.8	557.3	559.25	10,227	9,09,36,648.5	59,467
26-Sep-2025	560.95	577.25	551.7	572.05	23,561	25,53,24,264.7	1,21,012
29-Sep-2025	577.95	580.9	540.5	550.6	35,222	40,86,98,198.85	3,14,854
30-Sep-2025	555	566.3	550.4	561.6	13,581	9,95,57,272.25	40,329
01-Oct-2025	565.8	569.35	552.75	564.65	19,932	13,42,77,594.15	98,255
03-Oct-2025	567	567	553.6	559.9	12,698	9,65,85,409.65	75,707
06-Oct-2025	559.05	585.85	558.1	566.1	51,115	48,29,64,109.55	2,17,511
07-Oct-2025	566.1	571.15	548.25	562.15	19,986	16,02,05,546	1,32,167
08-Oct-2025	562.15	562.15	548.5	552.95	14,821	12,40,51,207.4	95,261

Aditya Vision: Related NEWS

No Record Found

Invest wise with Expert advice