AVN share price history Avanceon Limited

Avanceon Limited (AVN) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 27.65. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 31.30
Last session: 13 Nov 2026close Rs 27.65
Sessions on file: 2,519123 months
Highest close: Rs 139.799 Sep 2021
Lowest close: Rs 18.5125 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

AVN month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	27.65	27.65	23.86	10,401,713	9
Oct 2026	24.31	27.91	24.31	7,010,561	22
Sep 2026	28.10	29.99	27.93	6,892,958	22
Aug 2026	30.05	33.20	29.18	13,910,840	19
Jul 2026	31.38	36.19	31.33	10,563,396	23
Jun 2026	36.04	38.39	33.09	34,070,255	20
May 2026	34.05	38.45	33.01	24,626,273	17
Apr 2026	32.84	32.98	29.96	19,266,317	22
Mar 2026	30.11	33.86	28.65	15,287,912	20
Feb 2026	31.83	41.30	31.83	19,811,369	19
Jan 2026	40.82	44.18	40.64	21,144,619	22
Dec 2025	43.66	44.95	42.98	27,946,310	22
Nov 2025	44.17	45.27	42.65	20,461,976	20
Oct 2025	44.53	50.46	44.53	15,344,653	23
Sep 2025	49.89	52.76	48.01	55,258,342	22
Aug 2025	49.79	50.40	48.09	26,299,109	20
Jul 2025	49.12	52.66	48.46	38,362,453	23
Jun 2025	48.79	50.93	44.83	24,185,078	19
May 2025	49.59	51.42	40.78	40,680,981	20
Apr 2025	45.75	51.89	45.75	27,720,556	20
Mar 2025	52.23	55.27	52.03	19,416,581	19
Feb 2025	52.23	56.59	52.23	17,911,034	19
Jan 2025	58.03	62.19	56.11	63,490,096	23
Dec 2024	61.69	64.88	54.91	127,218,170	21
Nov 2024	53.74	57.11	50.85	63,721,338	21
Oct 2024	50.95	54.58	50.38	32,679,815	23
Sep 2024	51.02	56.45	51.02	25,518,094	20
Aug 2024	57.50	66.76	57.50	71,402,276	21
Jul 2024	64.49	67.78	54.27	119,445,197	21
Jun 2024	54.02	59.07	53.52	40,279,712	17
May 2024	56.35	58.30	54.53	56,023,327	21
Apr 2024	59.28	60.66	51.96	67,201,907	18
Mar 2024	51.26	55.60	51.26	19,502,197	21
Feb 2024	54.02	55.44	48.06	28,629,233	19
Jan 2024	50.64	60.73	50.09	23,593,553	23
Dec 2023	57.34	66.63	52.88	63,446,838	20
Nov 2023	62.26	63.47	51.99	101,636,971	21
Oct 2023	50.28	55.80	47.72	55,573,471	22
Sep 2023	46.97	48.92	46.97	10,509,240	20
Aug 2023	47.14	58.59	46.29	47,479,017	22
Jul 2023	57.01	57.01	47.34	87,474,680	20
Jun 2023	44.04	50.86	40.88	26,319,427	19
May 2023	47.27	65.16	47.23	20,942,293	22
Apr 2023	66.41	67.80	63.53	12,041,033	16
Mar 2023	64.02	67.10	61.96	23,371,514	22
Feb 2023	62.94	68.28	62.94	21,329,144	20
Jan 2023	64.80	71.22	60.44	36,143,257	22
Dec 2022	66.03	78.93	66.03	23,172,849	22
Nov 2022	79.42	81.63	76.86	46,104,985	21
Oct 2022	74.95	82.89	74.27	65,159,921	21
Sep 2022	74.44	79.68	74.44	40,959,157	22
Aug 2022	79.12	86.72	76.77	75,243,576	21
Jul 2022	79.06	80.56	68.38	31,559,625	18
Jun 2022	77.91	80.18	71.94	43,634,830	22
May 2022	79.61	80.59	68.35	28,284,978	18
Apr 2022	81.54	108.65	81.54	42,479,860	20
Mar 2022	88.51	102.79	82.05	35,821,291	22
Feb 2022	95.94	112.37	92.64	29,462,705	20
Jan 2022	110.98	110.98	96.36	81,579,105	21
Dec 2021	91.12	95.82	80.45	39,593,000	23
Nov 2021	95.53	113.96	93.08	68,289,000	22
Oct 2021	103.85	139.34	103.85	72,483,000	20
Sep 2021	123.36	139.79	115.58	90,482,000	22
Aug 2021	122.21	128.82	115.71	89,491,000	20
Jul 2021	114.22	118.77	91.09	61,623,000	19
Jun 2021	91.68	96.45	87.26	57,826,500	22
May 2021	90.13	92.67	79.17	35,013,000	15
Apr 2021	82.87	94.96	75.92	58,423,000	22
Mar 2021	88.37	95.61	73.57	60,086,000	22
Feb 2021	92.79	103.42	92.79	67,758,000	19
Jan 2021	105.47	108.24	86.26	113,966,000	21
Dec 2020	92.85	96.05	70.07	193,673,000	22
Nov 2020	71.41	71.41	58.94	59,148,500	21
Oct 2020	62.07	72.56	61.04	72,468,000	21
Sep 2020	67.22	75.60	61.76	118,550,000	22
Aug 2020	61.96	64.24	53.45	71,909,500	20
Jul 2020	54.01	54.01	37.96	89,466,500	22
Jun 2020	35.36	38.90	34.94	36,217,000	22
May 2020	39.83	39.83	30.50	41,990,000	16
Apr 2020	32.49	32.49	24.39	36,804,500	22
Mar 2020	22.88	36.92	18.51	42,596,500	21
Feb 2020	34.50	41.81	34.38	73,310,000	19
Jan 2020	41.79	45.88	38.08	120,200,500	23
Dec 2019	37.55	40.54	35.46	85,126,000	21
Nov 2019	40.46	43.12	33.72	37,515,000	21
Oct 2019	33.02	36.46	31.82	17,421,500	23
Sep 2019	34.86	34.86	29.14	2,740,500	19
Aug 2019	33.84	38.68	33.84	1,856,500	18
Jul 2019	37.69	50.00	37.69	1,722,000	23
Jun 2019	49.04	50.06	44.84	6,146,000	16
May 2019	46.87	51.16	40.64	2,901,000	21
Apr 2019	50.54	69.60	46.06	3,991,000	22
Mar 2019	69.66	71.03	65.01	3,071,500	21
Feb 2019	65.61	84.50	64.44	4,434,500	19
Jan 2019	84.61	84.61	78.40	1,368,000	23
Dec 2018	82.68	85.21	77.23	4,160,500	20
Nov 2018	87.22	100.37	85.15	9,152,500	21
Oct 2018	85.55	94.78	69.55	7,804,500	23
Sep 2018	82.96	87.02	79.85	5,145,000	18
Aug 2018	78.54	83.32	77.12	5,830,000	19
Jul 2018	75.29	78.27	63.97	10,875,000	21
Jun 2018	66.24	66.24	56.78	5,967,500	18
May 2018	64.41	65.12	57.78	5,615,000	22
Apr 2018	55.16	59.77	51.23	8,434,000	21
Mar 2018	50.76	55.42	49.04	8,859,500	21
Feb 2018	51.27	51.27	41.26	6,769,500	19
Jan 2018	40.18	41.01	35.07	4,484,500	23
Dec 2017	34.60	39.86	32.64	2,974,000	19
Nov 2017	39.57	42.36	38.86	546,500	22
Oct 2017	41.86	42.45	34.15	2,344,000	22
Sep 2017	42.65	44.43	40.66	1,804,500	19
Aug 2017	43.18	53.24	41.53	10,295,500	22
Jul 2017	49.92	50.27	37.42	12,624,000	21
Jun 2017	45.31	52.21	41.26	36,271,500	18
May 2017	43.58	43.58	37.73	8,880,500	22
Apr 2017	43.07	54.59	36.74	9,264,000	20
Mar 2017	54.90	59.44	50.89	12,045,500	22
Feb 2017	49.82	57.77	48.58	9,753,000	20
Jan 2017	48.00	48.28	36.14	14,688,000	22
Dec 2016	34.85	36.04	33.85	5,662,500	21
Nov 2016	35.25	37.27	31.08	7,746,500	22
Oct 2016	30.50	35.09	30.03	5,763,500	19
Sep 2016	32.51	32.52	31.10	2,907,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	27.65	+9.98%	6,271,164
12 Nov 2026	25.14	+0.28%	585,095
11 Nov 2026	25.07	+1.13%	511,630
10 Nov 2026	24.79	+2.14%	367,119
6 Nov 2026	24.27	-1.30%	201,318
5 Nov 2026	24.59	+1.99%	730,536
4 Nov 2026	24.11	+0.17%	1,048,268
3 Nov 2026	24.07	+0.88%	449,914
2 Nov 2026	23.86	-1.85%	236,669
30 Oct 2026	24.31	-0.45%	210,476
29 Oct 2026	24.42	-5.13%	1,210,058
28 Oct 2026	25.74	0.00%	262,446
27 Oct 2026	25.74	+0.16%	149,463
26 Oct 2026	25.70	-1.19%	197,988
23 Oct 2026	26.01	-2.03%	302,674
22 Oct 2026	26.55	-1.08%	278,993
21 Oct 2026	26.84	0.00%	145,578
20 Oct 2026	26.84	-0.37%	130,839
19 Oct 2026	26.94	-1.10%	354,316
16 Oct 2026	27.24	+0.15%	314,055
15 Oct 2026	27.20	-0.73%	417,853
14 Oct 2026	27.40	-0.54%	454,230
13 Oct 2026	27.55	+1.40%	343,655
12 Oct 2026	27.17	-0.44%	1,056,503
9 Oct 2026	27.29	-0.84%	68,542
8 Oct 2026	27.52	+0.18%	155,175
7 Oct 2026	27.47	+0.66%	227,503
6 Oct 2026	27.29	+1.04%	106,400
5 Oct 2026	27.01	-2.21%	266,100
2 Oct 2026	27.62	-1.04%	207,782
1 Oct 2026	27.91	-0.68%	149,932
30 Sep 2026	28.10	+0.04%	160,905
29 Sep 2026	28.09	-1.33%	377,742
28 Sep 2026	28.47	+0.42%	290,055
25 Sep 2026	28.35	+1.07%	263,761
24 Sep 2026	28.05	-1.02%	495,029
23 Sep 2026	28.34	+0.71%	106,733
22 Sep 2026	28.14	-1.19%	231,381
21 Sep 2026	28.48	+0.46%	83,735
18 Sep 2026	28.35	+1.11%	174,156
17 Sep 2026	28.04	+0.29%	137,833
16 Sep 2026	27.96	-0.11%	98,175
15 Sep 2026	27.99	+0.07%	213,844
14 Sep 2026	27.97	-0.32%	292,798
11 Sep 2026	28.06	+0.47%	356,410
10 Sep 2026	27.93	-2.85%	468,048
9 Sep 2026	28.75	-0.86%	267,706
8 Sep 2026	29.00	-3.30%	544,253
7 Sep 2026	29.99	+3.38%	1,233,790
4 Sep 2026	29.01	-0.58%	237,016
3 Sep 2026	29.18	+0.27%	153,069
2 Sep 2026	29.10	-1.92%	387,403
1 Sep 2026	29.67	-1.26%	319,116
31 Aug 2026	30.05	+2.98%	1,646,966
28 Aug 2026	29.18	-5.29%	1,744,666
27 Aug 2026	30.81	-1.47%	840,983
25 Aug 2026	31.27	-1.17%	863,776
24 Aug 2026	31.64	-2.92%	957,608
21 Aug 2026	32.59	-0.21%	325,724
20 Aug 2026	32.66	-0.37%	705,302

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

AVN daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.