AVT Natural Products Limited - AVTNPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.23	65.96	65.96	66.57	64.53	40,033
February 19, 2026	65.34	65.23	65.23	66.5	64.02	129,273
February 18, 2026	66.89	65.37	65.37	66.89	64.51	154,455
February 17, 2026	65.8	66.12	65.77	69.9	63.89	338,046
February 16, 2026	65.81	65.33	64.98	67.2	65.03	39,886
February 13, 2026	66.64	65.81	65.46	67.24	65	59,951
February 12, 2026	68.24	66.97	66.97	68.24	66.04	70,368
February 11, 2026	71.05	67.36	67.36	72.07	65.76	175,519
February 10, 2026	69.5	71.04	71.04	71.78	69.11	139,961
February 09, 2026	69	69.45	69.45	70.48	68.74	67,558
February 06, 2026	68	68.57	68.57	69.5	67.3	39,152
February 05, 2026	68	68.29	68.29	69.28	68	26,834
February 04, 2026	68.4	68.85	68.85	69	67.5	25,490
February 03, 2026	70	68.5	68.5	70	67.51	68,781
February 02, 2026	65.9	66.6	66.6	67.28	65.34	39,255
February 01, 2026	66.79	65.56	65.56	68.46	64.55	33,667
January 30, 2026	64.89	66.79	66.79	70.9	63.51	77,013
January 29, 2026	64.6	64.89	64.89	65.95	64.25	33,069
January 28, 2026	62.51	65.58	65.58	66.3	62.51	84,601
January 27, 2026	63.5	62.86	62.86	63.6	62.05	53,747
January 23, 2026	64.8	63.64	63.64	65.8	63.52	46,092
January 22, 2026	62.8	64.73	64.73	65.85	62.78	63,985
January 21, 2026	63.2	63.3	63.3	64.04	62.86	49,378
January 20, 2026	63.75	64.01	64.01	65.95	63.51	23,793
January 19, 2026	64.44	65.15	65.15	66.69	64.42	34,958
January 16, 2026	65	65.75	65.75	66.02	63.7	27,794
January 14, 2026	66.05	66.05	66.05	66.58	65.03	19,632
January 13, 2026	65.19	66.26	66.26	66.85	65.19	38,643
January 12, 2026	64.2	65.18	65.18	66.29	63.21	50,632
January 09, 2026	65.54	65.36	65.36	65.99	64.01	49,471
January 08, 2026	65.48	65.54	65.54	66.5	65.13	32,175
January 07, 2026	65.9	65.48	65.48	66.89	65.11	46,005
January 06, 2026	66	66.14	66.14	67.33	66	18,623
January 05, 2026	67.6	67.21	67.21	67.6	66.62	22,081
January 02, 2026	68.22	67.51	67.51	68.22	66.81	26,830
January 01, 2026	66.2	67.03	67.03	67.43	66.01	20,004
December 31, 2025	65.04	66.2	66.2	66.83	65.04	33,477
December 30, 2025	65.05	66.04	66.04	66.39	65.05	20,786
December 29, 2025	66.5	65.69	65.69	66.77	65.55	41,333
December 26, 2025	65.5	66.53	66.53	66.93	65.5	16,971
December 24, 2025	66.2	66.52	66.52	67.42	66.01	26,401
December 23, 2025	66.07	66.21	66.21	66.99	66	25,735
December 22, 2025	65.64	66.07	66.07	66.5	65.17	16,416
December 19, 2025	65.3	65.64	65.64	66	65.12	37,657
December 18, 2025	66.7	65.02	65.02	67.26	64	152,289
December 17, 2025	67	67.59	67.59	69.67	66.63	61,025
December 16, 2025	65.7	67.71	67.71	68.38	65.7	24,201
December 15, 2025	66.9	66.79	66.79	67.39	65	47,848
December 12, 2025	68.76	66.81	66.81	68.76	65.72	52,787
December 11, 2025	67	68.76	68.76	69.2	66.91	31,950
December 10, 2025	67.5	67.93	67.93	68.39	67	22,032
December 09, 2025	64.5	67.49	67.49	68	64.12	73,689
December 08, 2025	66.6	65.36	65.36	67.9	64.21	118,031
December 05, 2025	68	66.6	66.6	68	66.25	36,067
December 04, 2025	66.71	66.93	66.93	67.62	66.71	35,759
December 03, 2025	67.43	67.46	67.46	68.11	67.01	24,622
December 02, 2025	68.11	67.43	67.43	68.4	67.15	42,228
December 01, 2025	68.7	68.11	68.11	69.33	68	56,248
November 28, 2025	68.8	68.7	68.7	69	68.37	34,590
November 27, 2025	68.9	68.77	68.77	69.54	68.5	23,166

AVT Natural Products Limited (AVTNPL.NS) NSE