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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	69.81	69.33	69.33	70.23	69.01	96,865
November 10, 2025	72.2	69.75	69.75	72.2	69.31	211,252
November 07, 2025	70.2	72.19	72.19	73.5	70.17	117,056
November 06, 2025	72.02	71.85	71.85	72.89	71.21	101,998
November 04, 2025	73	72.8	72.8	73.65	72	158,676
November 03, 2025	74.08	73.56	73.56	77.86	72.1	1.11M
October 31, 2025	73.9	74.07	74.07	79.9	72.15	12.79M
October 30, 2025	69.34	70.47	70.47	71	69.34	70,275
October 29, 2025	68.5	69.46	69.46	69.7	68.27	27,588
October 28, 2025	69.09	68.46	68.46	69.09	68.01	21,444
October 27, 2025	69.5	68.21	68.21	69.95	68.02	38,701
October 24, 2025	69.46	69.49	69.49	70.01	69.04	27,377
October 23, 2025	69.09	69.46	69.46	71	69.09	35,438
October 21, 2025	68.4	69.09	69.09	69.3	68	16,945
October 20, 2025	68	68.36	68.36	68.8	67.51	23,498
October 17, 2025	67.35	68.1	68.1	69.01	67.15	46,004
October 16, 2025	68.22	68.49	68.49	69.99	67.92	62,833
October 15, 2025	68.1	68.22	68.22	69.75	68	40,805
October 14, 2025	68.3	68.08	68.08	69.77	68	50,643
October 13, 2025	69.1	68.81	68.81	69.9	68.1	37,162
October 10, 2025	69.2	69.29	69.29	70.29	68.56	113,807
October 09, 2025	71	69.13	69.13	71.29	68.36	107,544
October 08, 2025	71.09	71.03	71.03	71.34	70.22	38,598
October 07, 2025	71.4	71.04	71.04	71.63	70.92	31,901
October 06, 2025	71.98	71.39	71.39	73.38	71.15	51,977
October 03, 2025	72.59	71.51	71.51	72.79	71	91,659
October 01, 2025	72.06	72.35	72.35	74.19	71.5	110,168
September 30, 2025	71.5	72.06	72.06	72.55	70.51	94,564
September 29, 2025	71.28	71.42	71.42	72.82	70.61	56,555
September 26, 2025	71.8	71.28	71.28	72.94	70.51	61,725
September 25, 2025	73	71.45	71.45	73.43	71.02	95,747
September 24, 2025	74.2	73.32	73.32	74.37	73.02	26,431
September 23, 2025	74.2	74.08	74.08	74.96	73.8	33,030
September 22, 2025	75	74.08	74.08	75.51	73.71	35,789
September 19, 2025	75	74.83	74.83	75.9	74	69,871
September 18, 2025	76.8	75.23	75.23	76.8	75	33,474
September 17, 2025	75.3	76.61	76.61	78	74.65	96,324
September 16, 2025	74.3	75.15	75.15	76.56	73.75	50,055
September 15, 2025	76.21	74.18	74.18	76.68	73.9	97,751
September 12, 2025	76.7	76.21	76.21	77.05	76.01	44,653
September 11, 2025	76.1	76.54	76.54	77.76	75	86,640
September 10, 2025	77.8	76.55	76.55	78.24	75.75	222,523
September 09, 2025	76.71	77.6	77.6	78	76	120,674
September 08, 2025	75.9	76.71	76.71	78.59	75	206,982
September 05, 2025	74.9	74.9	74.9	76.25	74.1	162,182
September 04, 2025	74	74.79	74.79	76.68	73.89	185,507
September 03, 2025	73.68	73.82	73.82	75	73.68	70,987
September 02, 2025	72.5	73.67	73.67	74.39	72.5	57,803
September 01, 2025	72.6	72.43	72.43	73.75	72.21	33,517
August 29, 2025	72.5	72.56	72.56	74.09	71.55	55,226
August 28, 2025	73	72.43	72.43	73.79	71.81	61,891
August 26, 2025	73.84	73.01	73.01	73.99	72.35	45,124
August 25, 2025	73.59	73.84	73.84	74.9	72.63	85,296
August 22, 2025	71.5	73.21	73.21	74.39	71.5	73,764
August 21, 2025	73.69	72.58	72.58	73.69	72.4	42,776
August 20, 2025	72.07	73.3	73.3	75.74	70.98	173,280
August 19, 2025	71.78	72.07	72.07	72.4	71.5	45,744
August 18, 2025	72.68	71.64	71.64	73.68	70.7	105,720
August 14, 2025	74.49	72.68	72.68	74.79	72.01	214,661
August 13, 2025	71.2	73.53	73.53	83.8	71.2	3.14M

AVT Natural Products Limited (AVTNPL.NS) NSE