BSE · AVIVA · stock
Aviva Industries Limited (AVIVA) stock price history
Every BSE trading session of Aviva Industries Limited from May 29, 2006 to Sep 28, 2026: 5,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVIVA adjusted close, 2006 to 2026
- ₹123.45
- All time high, 2007
- ₹68.34
- 52 week high, ₹51.81 low
- 5,018
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AVIVA key facts
- Aviva Industries Limited (AVIVA) closed at ₹62.01 on Sep 28, 2026 on BSE.
- AVIVA's all time high close is ₹123.45, set on Feb 21, 2007; its all time low close is ₹6.30 on May 29, 2006.
- AVIVA's 52 week range is ₹51.81 to ₹68.34.
- AVIVA returned +19.3% over the year to Sep 28, 2026 and +639.1% over five years.
- Over ten years AVIVA returned +180%, +10.8% a year compounded.
- AVIVA's deepest drawdown was -94.2% from Feb 21, 2007 to May 27, 2009.
- DataCedar holds 5,018 daily sessions of AVIVA history from May 29, 2006 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
AVIVA price chart, 2006 to 2026
AVIVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +2.4% |
| 6 months | +4.4% |
| Year to date | +12.7% |
| 1 year | +19.3% |
| 3 years | +104.0% |
| 5 years | +639.1% |
| 10 years | +180.0% |
| Since May 29, 2006 | +884.3% |
| Compound annual growth, 20.3 years | +11.9% |
AVIVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹123.45 on Feb 21, 2007
- All time low close
- ₹6.30 on May 29, 2006
- 52 week high
- ₹68.34 on Jun 18, 2026
- 52 week low
- ₹51.81 on Jan 2, 2026
- Deepest drawdown
- -94.2% from Feb 21, 2007 to May 27, 2009, not yet recovered
- Best single session
- +19.9% on Jun 17, 2010
- Worst single session
- -17.5% on Feb 14, 2011
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2006
- 9.8×
- Best calendar year
- 2022, +219%
- Worst calendar year
- 2008, -71%
AVIVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹52.86 | ₹68.34 | ₹51.81 | ₹62.01 | +15.0% | 57.7K | 186 |
| 2025 | ₹29.47 | ₹58.43 | ₹29.47 | ₹53.93 | +83.0% | 29.2K | 248 |
| 2024 | ₹26.95 | ₹29.47 | ₹23.50 | ₹29.47 | +5.0% | 20.6K | 245 |
| 2023 | ₹29.00 | ₹31.78 | ₹27.80 | ₹28.06 | -3.2% | 4.7K | 245 |
| 2022 | ₹9.09 | ₹38.35 | ₹9.09 | ₹29.00 | +219.0% | 48.3K | 248 |
| 2021 | ₹11.99 | ₹11.99 | ₹8.39 | ₹9.09 | -24.2% | 116.2K | 248 |
| 2020 | ₹12.18 | ₹12.18 | ₹11.53 | ₹11.99 | -1.6% | 1.7K | 250 |
| 2019 | ₹12.43 | ₹12.43 | ₹11.95 | ₹12.18 | -2.0% | 13.4K | 242 |
| 2018 | ₹14.85 | ₹14.85 | ₹12.43 | ₹12.43 | -16.3% | 3.6K | 246 |
| 2017 | ₹19.75 | ₹19.75 | ₹14.85 | ₹14.85 | -24.8% | 138.9K | 248 |
| 2016 | ₹27.45 | ₹27.75 | ₹17.75 | ₹19.75 | -28.1% | 103.1K | 246 |
| 2015 | ₹14.95 | ₹30.70 | ₹12.36 | ₹27.45 | +74.8% | 148.4K | 246 |
| 2014 | ₹9.01 | ₹39.20 | ₹8.68 | ₹15.70 | +74.3% | 122.3K | 244 |
| 2013 | ₹29.45 | ₹29.45 | ₹7.80 | ₹9.01 | -69.4% | 58.3K | 248 |
| 2012 | ₹18.30 | ₹32.55 | ₹15.10 | ₹29.45 | +60.9% | 34.3K | 245 |
| 2011 | ₹38.30 | ₹41.40 | ₹17.15 | ₹18.30 | -54.1% | 255.7K | 246 |
| 2010 | ₹24.30 | ₹50.95 | ₹20.10 | ₹39.90 | +72.4% | 1.3M | 250 |
| 2009 | ₹8.60 | ₹23.15 | ₹7.15 | ₹23.15 | +156.4% | 195.2K | 243 |
| 2008 | ₹32.60 | ₹38.00 | ₹9.03 | ₹9.03 | -70.9% | 234.9K | 246 |
| 2007 | ₹25.40 | ₹129.60 | ₹15.50 | ₹31.05 | +28.3% | 650.8K | 248 |
| 2006 | ₹6.30 | ₹24.20 | ₹6.30 | ₹24.20 | n/a | 37.1K | 150 |
AVIVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹62.01 | +1.8% |
| August 2026 | ₹60.90 | +1.9% |
| July 2026 | ₹59.74 | -2.9% |
| June 2026 | ₹61.50 | -1.0% |
| May 2026 | ₹62.09 | +1.5% |
| April 2026 | ₹61.20 | +3.1% |
| March 2026 | ₹59.37 | +1.8% |
| February 2026 | ₹58.31 | +6.1% |
| January 2026 | ₹54.96 | +1.9% |
| December 2025 | ₹53.93 | -2.1% |
| November 2025 | ₹55.08 | +4.0% |
| October 2025 | ₹52.95 | -0.1% |
About the AVIVA data
Daily bars. 5,018 sessions from May 29, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVIVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AVIVA share price history
