Avanti Feeds Limited - AVANTIFEED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	714.5	697.95	697.95	714.5	689.3	269,370
November 06, 2025	709	715.6	715.6	722.7	700	849,244
November 04, 2025	708.55	690	690	708.6	686	179,491
November 03, 2025	697.4	705.45	705.45	707.15	691.9	163,147
October 31, 2025	712	697.4	697.4	713.6	694.5	159,893
October 30, 2025	721.75	710.55	710.55	721.75	709.05	205,006
October 29, 2025	726	716.55	716.55	727	709.9	353,716
October 28, 2025	724.05	721.95	721.95	729	720	143,865
October 27, 2025	723.9	725.4	725.4	729	708.3	284,480
October 24, 2025	720.9	723.9	723.9	733.05	715.5	365,014
October 23, 2025	750	728.45	728.45	760	720	2.33M
October 21, 2025	696.7	691.15	691.15	702	674.8	74,317
October 20, 2025	687.7	693.35	693.35	697.25	672.1	283,716
October 17, 2025	686.55	686.55	686.55	695	680.1	315,912
October 16, 2025	668.95	686.55	686.55	688.6	663	468,695
October 15, 2025	661.1	659.75	659.75	670	656.05	224,027
October 14, 2025	666.7	661.1	661.1	671.1	654.3	234,089
October 13, 2025	657.45	666.85	666.85	678.3	648	813,348
October 10, 2025	650	644.85	644.85	659	641.65	327,970
October 09, 2025	643.5	644.35	644.35	654.65	637.65	114,692
October 08, 2025	647	641.85	641.85	647	636	158,369
October 07, 2025	658.75	644.8	644.8	658.9	641.55	243,802
October 06, 2025	653	658.75	658.75	660.9	642.8	205,552
October 03, 2025	640	649.95	649.95	652.35	640	238,293
October 01, 2025	640	640.25	640.25	648	637.65	185,570
September 30, 2025	633.55	640.8	640.8	648	632.45	195,926
September 29, 2025	649.95	633.55	633.55	652	631.65	202,760
September 26, 2025	666	646.45	646.45	670.1	642.4	346,957
September 25, 2025	680	671.15	671.15	680.7	668.4	236,843
September 24, 2025	685.9	682.25	682.25	688.4	673.2	247,966
September 23, 2025	715	688.4	688.4	715	685.2	427,447
September 22, 2025	721.1	711.6	711.6	724.05	709.75	356,956
September 19, 2025	721.9	733.15	733.15	746.5	720	830,942
September 18, 2025	730	719.85	719.85	735	716	296,543
September 17, 2025	735.2	733.1	733.1	743	729.35	430,744
September 16, 2025	725	729.4	729.4	731	718.1	353,438
September 15, 2025	713	721.85	721.85	732	710.2	469,052
September 12, 2025	728.5	715	715	734.95	711.15	687,569
September 11, 2025	746.95	730.8	730.8	746.95	725	2.02M
September 10, 2025	712.35	756.35	756.35	768	704.25	19.38M
September 09, 2025	661	658.9	658.9	663.5	653.85	129,859
September 08, 2025	652.8	659.9	659.9	675.9	648.55	336,295
September 05, 2025	654.7	647.35	647.35	666.6	641.35	320,512
September 04, 2025	677	654.7	654.7	677	651.7	258,713
September 03, 2025	680.05	670.95	670.95	686.4	662.05	426,884
September 02, 2025	632.5	681.05	681.05	694.5	632.1	2.1M
September 01, 2025	644.8	632.3	632.3	644.8	627	222,274
August 29, 2025	633	641.85	641.85	646.55	633	220,150
August 28, 2025	629.05	633.3	633.3	644.65	614.25	457,875
August 26, 2025	632.1	639.95	639.95	643	624.25	309,855
August 25, 2025	649	637.45	637.45	649	634	209,837
August 22, 2025	652	642.75	642.75	652	641.6	132,785
August 21, 2025	654.8	647.05	647.05	661.8	644.15	235,678
August 20, 2025	655	651.15	651.15	659.4	649.7	151,770
August 19, 2025	661.6	654.55	654.55	662.6	652.2	213,272
August 18, 2025	655.4	661.65	661.65	673.95	648.05	475,971
August 14, 2025	681	651.1	651.1	686.95	645	646,097
August 13, 2025	665.35	679.8	679.8	712.8	655.95	2.66M
August 12, 2025	639.75	664.5	664.5	675	638.3	401,791
August 11, 2025	634	639.75	639.75	642.25	626.25	232,091

Avanti Feeds Limited (AVANTIFEED.NS) NSE