Avanti Feeds Limited (AVANTIFEED.NS) NSE
1,213.90
-9.7(-0.79%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,213.90
-9.7(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,221.7 | 1,213.9 | 1,213.9 | 1,222 | 1,169.4 | 344,383 |
| April 01, 2026 | 1,209.9 | 1,223.6 | 1,223.6 | 1,258 | 1,209.9 | 455,929 |
| March 30, 2026 | 1,200 | 1,176 | 1,176 | 1,228.9 | 1,162 | 331,480 |
| March 27, 2026 | 1,263.1 | 1,208.6 | 1,208.6 | 1,263.1 | 1,200 | 338,511 |
| March 25, 2026 | 1,185 | 1,263.4 | 1,263.4 | 1,272 | 1,184.4 | 698,932 |
| March 24, 2026 | 1,150 | 1,178.6 | 1,178.6 | 1,200.5 | 1,113.7 | 597,128 |
| March 23, 2026 | 1,180 | 1,115 | 1,115 | 1,197.9 | 1,102.3 | 370,059 |
| March 19, 2026 | 1,220 | 1,174.4 | 1,174.4 | 1,227 | 1,166.4 | 312,773 |
| March 18, 2026 | 1,250.3 | 1,230.4 | 1,230.4 | 1,254.5 | 1,215.1 | 367,392 |
| March 17, 2026 | 1,216.3 | 1,244 | 1,244 | 1,263 | 1,198 | 602,866 |
| March 16, 2026 | 1,191.3 | 1,215.9 | 1,215.9 | 1,233.5 | 1,171.4 | 449,042 |
| March 13, 2026 | 1,255 | 1,191.3 | 1,191.3 | 1,255 | 1,181 | 365,829 |
| March 12, 2026 | 1,198.6 | 1,250 | 1,250 | 1,258 | 1,176.7 | 581,514 |
| March 11, 2026 | 1,204.2 | 1,210 | 1,210 | 1,269.4 | 1,204.2 | 702,563 |
| March 10, 2026 | 1,175 | 1,204.2 | 1,204.2 | 1,212.9 | 1,145.4 | 597,503 |
| March 09, 2026 | 1,141.4 | 1,163.1 | 1,163.1 | 1,180.8 | 1,113 | 545,350 |
| March 06, 2026 | 1,213 | 1,165.1 | 1,165.1 | 1,220.3 | 1,152.2 | 422,554 |
| March 05, 2026 | 1,211.1 | 1,212.2 | 1,212.2 | 1,267 | 1,197 | 642,670 |
| March 02, 2026 | 1,188.1 | 1,290.3 | 1,290.3 | 1,304.7 | 1,188.1 | 739,317 |
| February 27, 2026 | 1,334 | 1,282.8 | 1,282.8 | 1,351.9 | 1,265.1 | 936,526 |
| February 26, 2026 | 1,355.6 | 1,335.55 | 1,335.55 | 1,358.9 | 1,327.65 | 576,742 |
| February 25, 2026 | 1,334.5 | 1,355.6 | 1,355.6 | 1,365 | 1,321.5 | 420,211 |
| February 24, 2026 | 1,310 | 1,334.5 | 1,334.5 | 1,357 | 1,284.1 | 978,384 |
| February 23, 2026 | 1,400 | 1,310.9 | 1,310.9 | 1,429 | 1,280 | 3M |
| February 20, 2026 | 1,346.75 | 1,350.7 | 0 | 1,364.7 | 1,330.65 | 582,656 |
| February 19, 2026 | 1,370 | 1,346.75 | 0 | 1,370 | 1,312.35 | 945,592 |
| February 18, 2026 | 1,372 | 1,361.55 | 0 | 1,408.65 | 1,344 | 1.42M |
| February 17, 2026 | 1,330.15 | 1,358.9 | 0 | 1,385 | 1,319.55 | 1.39M |
| February 16, 2026 | 1,395.95 | 1,349.25 | 0 | 1,415.8 | 1,325 | 2.77M |
| February 13, 2026 | 1,403.95 | 1,424.35 | 0 | 1,489 | 1,330.05 | 10.8M |
| February 12, 2026 | 1,175 | 1,414.75 | 0 | 1,432.2 | 1,173.45 | 12.57M |
| February 11, 2026 | 1,131 | 1,193.5 | 0 | 1,209 | 1,100 | 3.17M |
| February 10, 2026 | 1,116.1 | 1,131.4 | 0 | 1,159.8 | 1,083 | 2.55M |
| February 09, 2026 | 1,056.05 | 1,103.8 | 0 | 1,109.4 | 1,038 | 2.63M |
| February 06, 2026 | 1,049 | 1,025.5 | 0 | 1,063.55 | 1,001.1 | 2.02M |
| February 05, 2026 | 1,060.35 | 1,081.2 | 0 | 1,116.5 | 1,037.05 | 5.17M |
| February 04, 2026 | 953.1 | 1,071.7 | 0 | 1,139.9 | 943.2 | 12.59M |
| February 03, 2026 | 960 | 959.8 | 0 | 960 | 905 | 6.19M |
| February 02, 2026 | 782.8 | 800 | 0 | 805 | 773.05 | 291,443 |
| February 01, 2026 | 801.95 | 780.05 | 0 | 839 | 773 | 1.78M |
| January 30, 2026 | 772.9 | 797.1 | 0 | 800 | 766.9 | 246,785 |
| January 29, 2026 | 789.95 | 776.3 | 0 | 790 | 765.05 | 241,567 |
| January 28, 2026 | 783 | 786.7 | 0 | 793 | 774.15 | 400,128 |
| January 27, 2026 | 770.25 | 771.45 | 0 | 786.4 | 751.5 | 737,379 |
| January 23, 2026 | 778.1 | 755.1 | 0 | 792.65 | 751.5 | 328,870 |
| January 22, 2026 | 775 | 778.1 | 0 | 805.65 | 770.9 | 1.11M |
| January 21, 2026 | 781.8 | 746.65 | 0 | 783.9 | 737.9 | 772,719 |
| January 20, 2026 | 796 | 784.85 | 0 | 803.15 | 780.1 | 272,569 |
| January 19, 2026 | 809.25 | 792.15 | 0 | 813.7 | 782.6 | 210,442 |
| January 16, 2026 | 830.45 | 805.85 | 0 | 837.25 | 801.55 | 351,302 |
| January 14, 2026 | 815 | 829.45 | 0 | 832.5 | 812 | 245,543 |
| January 13, 2026 | 824.6 | 813.35 | 0 | 828 | 806.45 | 317,000 |
| January 12, 2026 | 800 | 819.95 | 0 | 824 | 783.35 | 723,666 |
| January 09, 2026 | 807.3 | 803.95 | 0 | 817.7 | 780.15 | 911,644 |
| January 08, 2026 | 884.45 | 810.8 | 0 | 884.45 | 795.05 | 1.64M |
| January 07, 2026 | 870 | 886.65 | 0 | 890 | 865.15 | 749,770 |
| January 06, 2026 | 863.5 | 872.7 | 0 | 889.9 | 856 | 787,005 |
| January 05, 2026 | 880.25 | 857.45 | 0 | 884.95 | 852.4 | 394,280 |
| January 02, 2026 | 880.45 | 880.25 | 0 | 887.2 | 865.5 | 785,318 |
| January 01, 2026 | 837.55 | 878.5 | 0 | 883.75 | 833.25 | 1.56M |