Aviva Industries share price history

BSE: 512109Commercial Services & SuppliesSmall Cap

Aviva Industries Limited · Face value ₹10 · Listed Jul 1985

₹65.00₹0.00 (0.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹65.00.

27 Oct: open ₹65.00, high ₹65.00, low ₹65.00

52-week range of traded prices to 27 Oct 2026

₹51.81Low, 2 Jan 2026₹68.34High, 18 Jun 2026

Market cap: ₹211 Cr3,246th largest listed
P/E: 81.38
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 6.7%
ROCE: 4.6%
Debt to equity: 0.01
Volume, BSE: 13

Aviva Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Aviva Industries' share price is on record from 2 Jan 2007, when it closed at ₹25.40, to 27 Oct 2026. Its highest close was ₹123.45 on 21 Feb 2007 and its lowest ₹7.15 on 27 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.00	+20.5%	67.00	51.81	52.86	68.34	51.81	58,897
2025	53.93	+83.0%	57.30	30.05	30.05	58.43	30.05	29,818
2024	29.47	+7.2%	29.47	23.50	26.95	29.47	23.50	20,624
2023	27.50	−3.5%	31.78	27.50	27.95	31.78	27.50	4,716
2022	28.50	+213.5%	38.35	9.27	9.27	38.35	9.27	48,863
2021	9.09	−24.2%	11.99	8.39	11.99	11.99	8.39	1,16,169
2020	11.99	−1.6%	12.18	11.53	12.18	12.18	11.53	1,732
2019	12.18	−2.0%	12.19	11.95	12.19	12.19	11.95	13,353
2018	12.43	−16.3%	14.56	12.43	14.56	14.56	12.43	3,556
2017	14.85	−24.8%	19.75	14.85	19.40	19.75	14.85	1,38,888
2016	19.75	−28.1%	27.75	18.10	26.95	27.75	17.75	1,03,116
2015	27.45	+74.8%	30.15	12.36	14.95	30.70	12.36	1,48,440
2014	15.70	+74.3%	38.45	8.68	9.40	39.20	8.68	1,22,058
2013	9.01	−69.4%	28.00	7.80	28.00	29.30	7.80	58,417
2012	29.45	+60.9%	31.95	15.50	17.65	32.55	15.10	34,888
2011	18.30	−54.1%	40.95	17.45	38.30	41.40	17.15	2,57,062
2010	39.90	+72.4%	48.75	21.65	24.30	50.95	20.10	12,77,120
2009	23.15	+156.4%	23.15	7.15	9.00	23.15	7.15	1,69,802
2008	9.03	−70.9%	36.60	9.03	32.60	38.00	9.03	1,94,364
2007	31.05	–	123.45	16.30	25.40	129.60	15.50	6,43,420

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 14 Feb 2019. 2017 is from its first session, 17 Jan 2017. 2016 is from its first session, 27 Jan 2016. The close is the year's last trade for 2023 (11 Dec 2023), 2020 (15 Dec 2020), 2019 (7 Oct 2019), 2018 (6 Nov 2018), 2014 (16 Dec 2014) and 2013 (8 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.00	+1.3%	64.19	65.50	64.19	821
Sep 2026	64.19	+5.4%	60.90	64.19	60.80	1,629
Aug 2026	60.90	+1.9%	59.74	62.14	59.74	11
Jul 2026	59.74	−2.9%	61.50	62.60	57.15	8,638
Jun 2026	61.50	−1.0%	62.09	68.34	60.58	15,371
May 2026	62.09	+1.5%	62.42	64.29	58.74	8,465
Apr 2026	61.20	+3.1%	59.37	62.22	56.26	4,106
Mar 2026	59.37	+1.8%	59.47	65.63	59.37	13,617
Feb 2026	58.31	+6.1%	56.05	58.31	56.05	1,970
Jan 2026	54.96	+1.9%	52.86	54.96	51.81	4,269
Dec 2025	53.93	−2.1%	56.18	58.43	53.93	6,019
Nov 2025	55.08	+4.0%	52.95	55.08	52.95	2,684
Oct 2025	52.95	−0.1%	54.04	55.12	52.95	1,502
Sep 2025	52.99	+10.3%	47.09	52.99	47.09	3,198
Aug 2025	48.05	−5.9%	50.03	50.03	48.05	800
Jul 2025	51.05	−5.9%	53.15	53.15	51.05	2,085
Jun 2025	54.23	+31.7%	41.99	56.43	41.99	9,598
May 2025	41.17	+17.1%	35.87	41.17	35.87	985
Apr 2025	35.17	+4.0%	34.49	35.17	34.49	2
Mar 2025	33.82	+6.1%	32.51	33.82	32.51	2,705
Feb 2025	31.88	+4.0%	31.26	31.88	31.26	55
Jan 2025	30.65	+4.0%	30.05	30.65	30.05	185
Dec 2024	29.47	+6.0%	28.34	29.47	28.34	27
Nov 2024	27.79	+6.1%	26.72	27.79	26.72	558
Oct 2024	26.20	+5.1%	24.43	26.20	24.22	8,361
Sep 2024	24.92	+4.0%	24.44	24.92	23.51	310
Aug 2024	23.97	+2.0%	23.97	23.97	23.50	872
Jun 2024	23.50	−3.7%	24.45	24.45	23.50	4,472
May 2024	24.41	−0.4%	24.50	24.50	24.10	212
Apr 2024	24.50	−2.0%	24.50	24.50	24.50	202
Mar 2024	25.00	−1.5%	25.00	25.65	24.88	364
Feb 2024	25.38	−5.8%	26.41	26.41	25.38	1,893
Jan 2024	26.94	−2.0%	26.95	26.95	26.42	3,353
Dec 2023	27.50	−2.0%	27.50	27.50	27.50	2
Nov 2023	28.06	−3.9%	28.63	28.63	28.06	210
Oct 2023	29.21	−3.9%	30.40	30.40	29.21	14
Aug 2023	30.40	−1.9%	31.00	31.00	30.40	26
Jul 2023	31.00	0.0%	31.00	31.00	31.00	1
Jun 2023	31.00	−0.6%	31.00	31.00	31.00	100
May 2023	31.20	−1.8%	31.20	31.20	31.20	20
Apr 2023	31.78	+2.0%	31.78	31.78	31.78	5
Mar 2023	31.16	+12.5%	28.25	31.16	28.25	3,882
Feb 2023	27.70	−3.0%	28.55	28.55	27.70	15
Jan 2023	28.55	+0.2%	27.95	28.55	27.95	441
Dec 2022	28.50	+2.2%	27.90	29.00	27.35	1,267
Nov 2022	27.90	−4.3%	29.70	30.25	27.90	6,367
Oct 2022	29.15	+12.1%	26.50	29.15	26.50	1,570
Sep 2022	26.00	+18.2%	22.40	26.05	22.40	5,645
Aug 2022	22.00	+13.4%	19.40	22.00	19.40	2,323
Jul 2022	19.40	−19.2%	23.55	23.55	18.35	5,029
Jun 2022	24.00	−25.1%	31.45	31.45	24.00	1,102
May 2022	32.05	−0.8%	32.90	38.35	32.05	9,336
Apr 2022	32.30	+43.2%	23.00	32.30	23.00	2,830
Mar 2022	22.55	+47.0%	15.60	22.55	15.60	6,601
Feb 2022	15.34	+36.4%	11.47	15.34	11.47	4,328
Jan 2022	11.25	+23.8%	9.27	11.25	9.27	2,465
Dec 2021	9.09	+4.4%	8.71	9.09	8.71	49,562
Nov 2021	8.71	+3.8%	8.55	8.71	8.55	300
Oct 2021	8.39	0.0%	8.39	8.39	8.39	173
Sep 2021	8.39	0.0%	8.39	8.39	8.39	28
Aug 2021	8.39	−13.5%	9.51	9.51	8.39	5,690
Jul 2021	9.70	−1.0%	9.80	9.94	9.51	2,440
Jun 2021	9.80	−10.9%	10.80	10.80	9.80	909
May 2021	11.00	0.0%	11.00	11.22	11.00	56,087
Apr 2021	11.00	0.0%	11.00	11.00	11.00	1
Mar 2021	11.00	−3.5%	11.18	11.18	11.00	663
Feb 2021	11.40	−4.9%	11.76	11.76	11.30	305
Jan 2021	11.99	0.0%	11.99	11.99	11.99	11
Dec 2020	11.99	+2.0%	11.99	11.99	11.99	87
Aug 2020	11.76	+2.0%	11.76	11.76	11.76	1,484
Jul 2020	11.53	−3.9%	11.76	11.76	11.53	31
Jan 2020	12.00	−1.5%	12.18	12.18	12.00	130
Oct 2019	12.18	0.0%	12.18	12.18	12.18	3
Jul 2019	12.18	+1.9%	12.18	12.18	12.18	1
Mar 2019	11.95	−2.0%	11.95	11.95	11.95	13,339
Feb 2019	12.19	−1.9%	12.19	12.19	12.19	10
Nov 2018	12.43	0.0%	12.43	12.43	12.43	261
Oct 2018	12.43	−2.0%	12.68	12.68	12.43	185
Jul 2018	12.68	0.0%	12.68	12.68	12.68	2
Jun 2018	12.68	−1.9%	12.68	12.68	12.68	65
May 2018	12.93	0.0%	12.93	12.93	12.93	1
Apr 2018	12.93	−2.0%	12.93	12.93	12.93	2
Feb 2018	13.19	−1.9%	13.19	13.19	13.19	501
Jan 2018	13.45	−9.4%	14.56	14.56	13.45	2,539
Dec 2017	14.85	−5.7%	15.45	15.45	14.85	610
Nov 2017	15.75	0.0%	15.75	15.75	15.75	71
Aug 2017	15.75	−3.7%	16.05	16.05	15.75	60
Jul 2017	16.35	−8.9%	17.60	17.60	16.35	910
Jun 2017	17.95	−5.5%	19.00	19.00	17.95	1,325
May 2017	19.00	0.0%	18.65	19.00	18.65	1,13,920
Apr 2017	19.00	−0.3%	18.80	19.10	18.80	1,701
Mar 2017	19.05	0.0%	19.05	19.05	19.05	20,000
Feb 2017	19.05	−1.8%	19.75	19.75	19.05	191
Jan 2017	19.40	−1.8%	19.40	19.40	19.40	100
Dec 2016	19.75	−3.9%	20.15	20.15	19.75	130
Nov 2016	20.55	+1.7%	20.55	20.55	20.55	100
Oct 2016	20.20	−7.1%	22.10	22.10	20.20	1,306
Sep 2016	21.75	+4.6%	20.40	22.20	20.40	9,758
Aug 2016	20.80	+7.8%	19.55	20.80	19.00	3,226
Jul 2016	19.30	−3.3%	19.60	20.15	17.75	17,369
Jun 2016	19.95	−13.8%	22.70	22.70	19.45	56,969
May 2016	23.15	−9.2%	25.00	25.00	23.15	6,033
Apr 2016	25.50	−3.8%	26.00	27.00	25.50	5,750
Mar 2016	26.50	−2.4%	26.65	26.65	26.15	1,440
Feb 2016	27.15	−0.2%	27.15	27.15	27.15	15
Jan 2016	27.20	−0.9%	26.95	27.75	26.95	1,020
Dec 2015	27.45	−0.4%	28.00	28.00	27.45	605
Nov 2015	27.55	+8.0%	26.70	27.55	26.70	3,540
Oct 2015	25.50	+4.7%	25.50	25.50	25.50	50
Sep 2015	24.35	+9.4%	23.30	24.35	23.30	2,003
Aug 2015	22.25	−7.5%	25.00	25.70	21.30	2,686
Jul 2015	24.05	−15.5%	27.90	27.90	21.15	5,483
Jun 2015	28.45	+5.8%	27.35	30.70	27.35	5,525
May 2015	26.90	+71.4%	16.45	26.95	16.45	4,248
Apr 2015	15.69	+20.7%	12.36	15.69	12.36	34,813
Mar 2015	13.00	−4.4%	13.60	16.69	13.00	87,344
Feb 2015	13.60	−11.4%	15.35	15.35	13.00	1,299
Jan 2015	15.35	−2.2%	14.95	17.00	14.95	844
Dec 2014	15.70	−21.3%	19.00	19.05	15.70	800
Nov 2014	19.95	−33.1%	28.35	28.35	19.95	922
Oct 2014	29.80	−19.9%	36.50	36.50	29.80	74,725
Sep 2014	37.20	+22.8%	30.30	39.20	30.00	14,039
Aug 2014	30.30	+93.1%	16.45	30.30	16.45	15,700
Jul 2014	15.69	+47.2%	11.19	15.69	10.64	9,101
Jun 2014	10.66	−0.3%	11.22	11.22	10.16	215
May 2014	10.69	+10.1%	9.25	10.69	9.25	1,472
Apr 2014	9.71	−3.2%	9.71	9.71	9.71	300
Mar 2014	10.03	+15.6%	9.11	10.03	9.11	4,770
Feb 2014	8.68	−0.2%	9.13	9.13	8.68	12
Jan 2014	8.70	−3.4%	9.40	9.40	8.70	2
Nov 2013	9.01	+10.0%	8.59	9.01	8.59	97
Oct 2013	8.19	−4.0%	8.20	8.20	7.80	14,199
Sep 2013	8.53	−2.0%	8.53	8.53	8.53	100
Aug 2013	8.70	−1.9%	8.70	8.70	8.70	2
Jul 2013	8.87	−31.0%	12.25	12.25	8.87	5,057
Jun 2013	12.85	−18.2%	16.45	19.00	12.85	35,351
May 2013	15.70	−4.6%	15.65	15.70	15.65	1,150
Apr 2013	16.45	−22.4%	20.15	20.15	16.45	588
Mar 2013	21.20	−5.8%	21.40	22.00	20.40	180
Feb 2013	22.50	−12.3%	24.40	24.40	20.85	1,086
Jan 2013	25.65	−12.9%	28.00	29.30	22.90	607
Dec 2012	29.45	+7.9%	28.50	32.55	28.50	1,787
Nov 2012	27.30	+7.9%	26.50	27.30	26.50	7
Oct 2012	25.30	+2.4%	25.75	26.60	25.30	260
Sep 2012	24.70	+12.5%	22.95	24.70	20.00	1,713
Aug 2012	21.95	−17.6%	25.35	27.65	21.95	583
Jul 2012	26.65	+8.8%	23.30	29.40	23.30	3,640
Jun 2012	24.50	+23.7%	19.00	27.10	17.85	12,840
May 2012	19.80	−38.0%	30.40	30.40	19.80	529
Apr 2012	31.95	+17.0%	28.00	31.95	28.00	631
Mar 2012	27.30	+50.0%	19.10	27.30	19.10	10,246
Feb 2012	18.20	+1.7%	17.20	18.20	15.10	663
Jan 2012	17.90	−2.2%	17.65	18.75	15.50	1,989
Dec 2011	18.30	−20.8%	23.10	26.30	17.45	53,320
Nov 2011	23.10	−8.5%	24.00	24.00	17.15	52,701
Oct 2011	25.25	−26.0%	32.40	32.40	25.25	521
Sep 2011	34.10	−0.1%	32.45	34.10	32.45	286
Aug 2011	34.15	−6.4%	38.30	38.30	32.55	1,132
Jul 2011	36.50	+4.6%	33.20	36.50	31.45	2,295
Jun 2011	34.90	+6.6%	34.35	35.95	28.60	992
May 2011	32.75	+21.5%	26.10	33.15	26.05	2,111
Apr 2011	26.95	−12.5%	31.50	34.10	26.55	577
Mar 2011	30.80	−17.1%	37.40	37.80	30.40	8,707
Feb 2011	37.15	+1.8%	35.05	40.00	30.00	92,573
Jan 2011	36.50	−8.5%	38.30	41.40	33.25	41,847
Dec 2010	39.90	+12.4%	34.65	45.00	33.50	1,37,176
Nov 2010	35.50	+0.9%	31.80	43.70	31.80	28,118
Oct 2010	35.20	−6.1%	40.00	42.75	35.10	18,861
Sep 2010	37.50	+2.2%	37.05	44.85	36.75	25,744
Aug 2010	36.70	−3.7%	36.55	41.75	35.25	22,980
Jul 2010	38.10	−9.4%	43.80	45.85	33.10	18,118
Jun 2010	42.05	+58.1%	27.50	50.95	23.55	3,06,113
May 2010	26.60	+9.7%	24.50	28.05	20.10	30,982
Apr 2010	24.25	+5.9%	24.50	27.80	21.45	64,033
Mar 2010	22.90	−11.9%	24.90	28.00	22.00	2,67,148
Feb 2010	26.00	−30.8%	35.70	38.80	24.20	7,953
Jan 2010	37.55	+62.2%	24.30	43.35	24.30	3,49,894
Dec 2009	23.15	+36.6%	16.90	23.15	14.30	84,077
Nov 2009	16.95	−9.0%	18.40	19.55	16.30	14,045
Oct 2009	18.63	+33.5%	14.64	21.98	14.00	22,478
Sep 2009	13.95	−18.9%	16.35	17.00	13.30	4,153
Aug 2009	17.20	+34.8%	14.75	21.94	14.75	25,038
Jul 2009	12.76	+38.4%	8.76	12.76	8.56	6,013
Jun 2009	9.22	+22.9%	7.50	11.00	7.50	6,163
May 2009	7.50	−20.0%	8.91	8.91	7.15	683
Apr 2009	9.37	−15.1%	11.48	11.48	9.37	251
Mar 2009	11.04	+23.8%	8.48	11.04	7.28	2,212
Feb 2009	8.92	−5.2%	9.00	9.88	8.92	1,688
Jan 2009	9.41	+4.2%	9.00	9.90	8.60	3,001
Dec 2008	9.03	−21.7%	11.00	12.58	9.03	2,546
Nov 2008	11.53	−3.8%	11.40	13.16	11.40	636
Oct 2008	11.99	+15.7%	9.85	11.99	9.85	1,103
Sep 2008	10.36	−25.2%	14.50	15.00	10.36	5,032
Aug 2008	13.85	−8.9%	15.50	16.40	13.05	9,677
Jul 2008	15.20	+29.4%	12.92	15.95	9.66	10,758
Jun 2008	11.75	−31.7%	15.55	15.95	10.05	9,441
May 2008	17.20	+9.4%	16.10	19.65	14.90	28,052
Apr 2008	15.72	+8.0%	15.20	18.72	14.50	11,909
Mar 2008	14.55	−38.6%	22.55	24.40	14.10	13,828
Feb 2008	23.70	+5.1%	21.45	26.00	21.45	18,975
Jan 2008	22.55	−27.4%	32.60	38.00	22.15	82,407
Dec 2007	31.05	+58.4%	20.55	35.05	18.85	1,32,526
Nov 2007	19.60	−21.9%	24.20	24.20	18.65	41,456
Oct 2007	25.10	0.0%	25.10	29.65	23.85	57,088
Sep 2007	25.10	+47.6%	17.00	30.65	16.65	69,843
Aug 2007	17.00	−20.2%	22.20	22.20	15.50	29,699
Jul 2007	21.30	−32.7%	33.20	33.50	19.50	50,134
Jun 2007	31.65	−8.7%	33.05	35.70	24.80	70,283
May 2007	34.65	+3.3%	31.90	44.55	24.80	1,29,622
Apr 2007	33.55	−7.8%	36.40	44.50	31.00	24,062
Mar 2007	36.40	−63.8%	95.65	97.80	36.40	13,790
Feb 2007	100.65	+58.6%	66.60	129.60	66.60	24,488
Jan 2007	63.45	–	25.40	63.45	25.40	429

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	65.00	65.00	65.00	65.00	65.00	13
26 Oct 2026	65.50	65.50	65.00	65.00	65.00	501
23 Oct 2026	65.47	65.47	65.47	65.47	65.47	295
16 Oct 2026	64.19	64.19	64.19	64.19	64.19	10
1 Oct 2026	64.19	64.19	64.19	64.19	64.19	2
30 Sep 2026	64.19	64.19	64.19	64.19	64.19	10
29 Sep 2026	63.25	63.25	62.94	62.94	–	77
28 Sep 2026	60.80	62.01	60.80	62.01	61.99	1,488
23 Sep 2026	61.50	61.50	60.80	60.80	–	4
15 Sep 2026	60.90	60.90	60.90	60.90	60.90	50
27 Aug 2026	60.90	60.90	60.90	60.90	60.90	1
18 Aug 2026	60.90	60.90	60.90	60.90	60.90	2
14 Aug 2026	62.14	62.14	60.90	60.90	–	6
13 Aug 2026	60.93	60.93	60.93	60.93	60.93	1
3 Aug 2026	59.74	59.74	59.74	59.74	59.74	1
31 Jul 2026	59.74	59.74	59.74	59.74	59.74	70
30 Jul 2026	57.43	58.57	57.43	58.57	58.41	868
27 Jul 2026	57.43	57.43	57.43	57.43	57.43	35
24 Jul 2026	57.15	57.43	57.15	57.43	–	26
23 Jul 2026	58.58	58.58	57.41	57.41	–	41
22 Jul 2026	58.58	58.58	58.58	58.58	58.58	20
21 Jul 2026	59.77	59.77	59.77	59.77	59.77	20

Prices in ₹ per share as traded, not adjusted.