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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	70.5	71.17	71.17	72.95	70.13	62,110
August 11, 2025	70.95	70.48	70.48	71.17	69.39	43,501
August 08, 2025	69.6	70.6	70.6	71.54	69.25	59,876
August 07, 2025	72.2	69.5	69.5	72.99	68.3	219,104
August 06, 2025	72.2	72.74	72.74	73.59	72.2	21,020
August 05, 2025	74.6	72.84	72.44	75.35	72.55	46,117
August 04, 2025	75.85	74.43	74.02	76.24	74	44,561
August 01, 2025	74.71	75.87	75.45	78	74.71	136,616
July 31, 2025	73.15	75.15	74.74	76	72.2	69,261
July 30, 2025	72	74.86	74.45	76.89	72	136,101
July 29, 2025	72.56	72.27	71.87	73.68	71.3	55,827
July 28, 2025	76.13	72.84	72.44	76.26	72.5	86,888
July 25, 2025	75.35	76.44	76.02	79.2	74.85	307,074
July 24, 2025	74.55	75.52	75.11	76.16	74.47	119,710
July 23, 2025	75.79	75.32	74.91	75.99	74.37	229,566
July 22, 2025	69.1	76.23	75.81	77.4	68.9	1.87M
July 21, 2025	68.81	69.03	68.65	69.67	68.05	86,047
July 18, 2025	69.55	69.38	69	69.9	68.52	61,147
July 17, 2025	70.63	69.28	69.28	71.64	68.76	90,246
July 16, 2025	68.1	70.62	70.62	73.89	67.54	584,264
July 15, 2025	68.05	68.1	68.1	68.8	67.5	66,676
July 14, 2025	66.7	68.02	68.02	69	66.3	357,732
July 11, 2025	66.5	66.5	66.5	67.35	65.94	58,421
July 10, 2025	66.85	66.64	66.64	67.47	66.17	76,347
July 09, 2025	66.4	66.16	66.16	66.88	65.42	75,652
July 08, 2025	66.98	65.64	65.64	66.98	65.32	54,093

AVT Natural Products Limited (AVTNPL.NS) NSE