AVSL Industries Ltd
NSE :AVSL BSE :538373 Sector : Plastic productsBuy, Sell or Hold AVSL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
AVSL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 1000 | 0.50% |
| 27 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 | -0.53% |
| 22 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 2000 | 0.67% |
| 21 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 1000 | 1.22% |
| 18 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 1000 | -4.98% |
| 13 Mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 1000 | -4.86% |
| 12 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 1000 | -5.00% |
| 04 Mar 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 1000 | 0.38% |
| 01 Mar 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 1000 | -3.13% |
| 28 Feb 2024 | 176.00 | 171.15 | 176.00 | 171.15 | 3000 | -0.17% |
| 27 Feb 2024 | 176.30 | 175.50 | 176.30 | 175.50 | 3000 | 4.97% |
| 26 Feb 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 1000 | 4.97% |
| 23 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 4000 | 4.99% |
| 20 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 12000 | 4.99% |
| 14 Feb 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 1000 | -0.10% |
| 08 Feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 1000 | -5.00% |
| 05 Jan 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 1000 | 4.98% |
| 28 Dec 2023 | 145.70 | 138.50 | 152.95 | 138.50 | 2000 | 0.00% |
| 18 Dec 2023 | 145.70 | 145.70 | 145.70 | 145.70 | 1000 | -4.99% |
| 22 Nov 2023 | 153.35 | 153.35 | 153.35 | 153.35 | 3000 | -4.99% |
| 03 Nov 2023 | 161.40 | 146.10 | 161.40 | 146.10 | 3000 | 4.98% |
| 30 Oct 2023 | 153.75 | 153.75 | 153.75 | 153.75 | 1000 | -4.98% |
| 27 Oct 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 3000 | -4.99% |
| 18 Oct 2023 | 170.30 | 178.10 | 185.00 | 170.30 | 4000 | -4.70% |
| 17 Oct 2023 | 178.70 | 178.70 | 178.70 | 178.70 | 3000 | 4.99% |
| 16 Oct 2023 | 170.20 | 170.20 | 170.20 | 170.20 | 1000 | 5.00% |
| 13 Oct 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 4000 | 4.99% |
| 12 Oct 2023 | 154.40 | 154.00 | 154.40 | 154.00 | 2000 | 2.63% |
| 11 Oct 2023 | 150.45 | 136.85 | 150.50 | 136.85 | 3000 | 9.94% |
| 10 Oct 2023 | 136.85 | 136.80 | 136.85 | 136.80 | 2000 | 9.96% |
| 09 Oct 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 1000 | 9.99% |
| 06 Oct 2023 | 113.15 | 113.15 | 113.20 | 113.15 | 2000 | 4.87% |
| 05 Oct 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 1000 | 4.96% |
| 04 Oct 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 1000 | 4.79% |
| 25 Sep 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 1000 | 4.98% |
| 18 Sep 2023 | 93.45 | 93.45 | 93.45 | 93.45 | 1000 | 5.00% |
| 05 Sep 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 1000 | -0.28% |
| 21 Aug 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 1000 | 5.00% |
| 09 Aug 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 1000 | -4.71% |
| 25 Jul 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 1000 | 0.00% |
| 18 Jul 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 1000 | -5.01% |
| 14 Jul 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 1000 | 0.00% |
| 12 Jul 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 3000 | -4.96% |
| 11 Jul 2023 | 98.80 | 100.00 | 100.00 | 98.80 | 2000 | -4.68% |
| 07 Jul 2023 | 103.65 | 98.55 | 103.65 | 98.55 | 2000 | -0.05% |
| 05 Jul 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 3000 | -4.99% |
| 30 Jun 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 4000 | -5.00% |
| 23 Jun 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 1000 | -5.00% |
| 22 Jun 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 1000 | -4.99% |
| 12 Jun 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 1000 | -5.00% |
| 29 May 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 2000 | 4.48% |
| 26 May 2023 | 128.25 | 128.25 | 128.25 | 128.25 | 1000 | -5.00% |
| 25 May 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 1000 | 3.13% |
| 02 May 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 3000 | -4.97% |
| 19 Apr 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 3000 | -5.00% |
| 28 Mar 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 3000 | -5.87% |
| 06 Mar 2023 | 154.05 | 130.00 | 154.05 | 130.00 | 15000 | 10.00% |
| 13 Jan 2023 | 140.05 | 126.75 | 140.05 | 126.75 | 6000 | 4.99% |
| 15 Nov 2022 | 133.40 | 133.40 | 133.40 | 133.40 | 9000 | 5.00% |
| 03 Nov 2022 | 127.05 | 127.05 | 127.05 | 127.05 | 3000 | 5.00% |
| 25 Oct 2022 | 121.00 | 121.00 | 121.00 | 121.00 | 3000 | 4.49% |
| 29 Sep 2022 | 115.80 | 115.80 | 115.80 | 115.80 | 3000 | 4.99% |
| 28 Sep 2022 | 110.30 | 110.30 | 110.30 | 110.30 | 3000 | 5.00% |
| 26 Sep 2022 | 105.05 | 105.05 | 105.05 | 105.05 | 3000 | 5.00% |
| 23 Sep 2022 | 100.05 | 100.05 | 100.05 | 100.05 | 3000 | 4.98% |
| 21 Sep 2022 | 95.30 | 95.30 | 95.30 | 95.30 | 3000 | 4.96% |
| 20 Sep 2022 | 90.80 | 90.80 | 90.80 | 82.20 | 33000 | 4.97% |
| 19 Sep 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 3000 | 4.98% |
| 19 Aug 2022 | 82.40 | 82.40 | 82.40 | 82.40 | 3000 | 4.97% |
| 16 Aug 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 3000 | 4.95% |
| 01 Aug 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 3000 | -4.96% |
| 27 Jul 2022 | 78.70 | 78.70 | 78.70 | 78.70 | 3000 | 4.93% |
| 26 Jul 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 3000 | 3.81% |
| 25 Jul 2022 | 72.25 | 72.25 | 72.25 | 72.25 | 6000 | 4.94% |
| 20 Jul 2022 | 68.85 | 68.85 | 68.85 | 68.85 | 3000 | 4.95% |
| 18 Jul 2022 | 65.60 | 65.65 | 65.65 | 65.55 | 6000 | -1.35% |
| 15 Jul 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 3000 | 0.99% |
| 14 Jul 2022 | 65.85 | 63.00 | 65.85 | 63.00 | 9000 | 4.86% |
| 13 Jul 2022 | 62.80 | 62.80 | 62.80 | 62.80 | 3000 | 4.67% |
| 04 Jul 2022 | 60.00 | 56.05 | 60.00 | 56.05 | 9000 | 1.69% |
| 27 May 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 3000 | 3.15% |
| 26 May 2022 | 57.20 | 57.00 | 57.20 | 57.00 | 6000 | 4.95% |
| 25 May 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 3000 | 4.91% |
| 12 May 2022 | 51.95 | 51.95 | 51.95 | 51.95 | 3000 | 4.95% |
| 02 May 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 3000 | 4.98% |
| 28 Apr 2022 | 47.15 | 47.15 | 47.15 | 47.15 | 12000 | 4.89% |
| 27 Apr 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 6000 | 4.90% |
| 26 Apr 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 6000 | 4.90% |
| 25 Apr 2022 | 40.85 | 40.85 | 40.85 | 40.85 | 3000 | 4.88% |
| 21 Mar 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 3000 | 4.99% |
| 28 Jan 2022 | 37.10 | 37.10 | 37.10 | 37.10 | 3000 | 4.95% |
| 05 Jan 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 3000 | 4.90% |
| 13 Dec 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 27000 | 4.98% |
| 02 Sep 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 48000 | 0.00% |
| 17 May 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 3000 | 0.00% |
| 10 May 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 3000 | 0.00% |
| 05 Apr 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 12000 | -4.46% |
| 24 Feb 2021 | 33.60 | 34.70 | 34.70 | 33.60 | 15000 | 1.66% |
| 23 Feb 2021 | 33.05 | 33.05 | 33.05 | 33.05 | 15000 | -0.15% |
| 22 Feb 2021 | 33.10 | 33.10 | 33.10 | 33.10 | 15000 | -4.06% |
| 19 Feb 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 15000 | -4.17% |
| 16 Feb 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | 2.86% |
| 10 Feb 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | -2.10% |
| 09 Feb 2021 | 35.75 | 35.75 | 35.75 | 35.75 | 3000 | 4.99% |
| 21 Jan 2021 | 34.05 | 34.05 | 34.05 | 34.05 | 3000 | 4.93% |
| 20 Jan 2021 | 32.45 | 32.45 | 32.45 | 32.45 | 12000 | 4.85% |
| 19 Jan 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 3000 | 4.92% |
| 12 Jan 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 3000 | -1.67% |
| 18 Dec 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15000 | 0.00% |
| 14 Dec 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15000 | 0.00% |
| 04 Dec 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 24000 | 0.00% |
| 24 Nov 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 6000 | -4.46% |
| 17 Nov 2020 | 31.40 | 31.40 | 31.40 | 31.40 | 3000 | -4.56% |
| 12 Nov 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 3000 | -9.62% |
| 09 Nov 2020 | 36.40 | 36.40 | 36.40 | 36.40 | 9000 | -9.45% |
| 06 Nov 2020 | 40.20 | 40.20 | 40.20 | 40.20 | 3000 | 0.00% |
| 05 Nov 2020 | 40.20 | 40.20 | 40.20 | 40.20 | 6000 | -9.76% |
| 28 Oct 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 12000 | 0.00% |
| 26 Oct 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 3000 | -10.00% |
| 08 Oct 2020 | 49.50 | 49.50 | 49.50 | 49.50 | 3000 | 19.85% |
| 07 Oct 2020 | 41.30 | 41.30 | 41.30 | 41.30 | 3000 | 19.71% |
| 07 Sep 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 39000 | 0.00% |
| 04 Sep 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 18000 | -19.95% |
| 24 Apr 2020 | 43.10 | 43.10 | 43.10 | 43.10 | 3000 | -0.12% |
| 22 Apr 2020 | 43.15 | 43.20 | 43.20 | 43.15 | 12000 | 19.86% |
| 02 Mar 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | 2.86% |
| 28 Feb 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 0.00% |
| 15 Nov 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | -10.26% |
| 14 Nov 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 20.00% |
| 06 Sep 2019 | 32.50 | 32.45 | 32.50 | 32.45 | 9000 | 0.31% |
| 05 Sep 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 3000 | -0.15% |
| 02 Aug 2019 | 32.45 | 32.40 | 32.45 | 32.40 | 9000 | 0.00% |
| 01 Aug 2019 | 32.45 | 32.40 | 32.45 | 32.40 | 9000 | 0.15% |
| 25 Jul 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 15000 | 0.31% |
| 23 Jul 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 15000 | 0.94% |
| 19 Jul 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 | -5.04% |
| 18 Jun 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 9000 | 0.00% |
| 17 Jun 2019 | 33.70 | 33.50 | 33.70 | 33.50 | 9000 | -0.88% |
| 04 Jun 2019 | 34.00 | 33.00 | 34.00 | 33.00 | 15000 | 6.25% |
