Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 827.80
+16.75 (2.07%)
At close: Dec 16, 2025
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 828.00 | 863.60 | 824.45 | 853.60 | 853.60 | 3.12% | 57,864 |
| Dec 16, 2025 | 808.05 | 833.30 | 808.05 | 827.80 | 827.80 | 2.07% | 35,607 |
| Dec 15, 2025 | 814.90 | 816.15 | 803.20 | 811.05 | 811.05 | 0.53% | 12,276 |
| Dec 12, 2025 | 808.05 | 814.00 | 789.95 | 806.75 | 806.75 | 0.10% | 37,956 |
| Dec 11, 2025 | 811.75 | 830.00 | 804.00 | 805.95 | 805.95 | -0.70% | 20,615 |
| Dec 10, 2025 | 794.60 | 839.15 | 794.60 | 811.65 | 811.65 | 2.15% | 41,070 |
| Dec 9, 2025 | 800.10 | 803.25 | 777.50 | 794.60 | 794.60 | -1.35% | 43,152 |
| Dec 8, 2025 | 820.90 | 825.50 | 799.05 | 805.45 | 805.45 | -1.67% | 15,397 |
| Dec 5, 2025 | 818.05 | 832.20 | 811.75 | 819.10 | 819.10 | 0.15% | 25,239 |
| Dec 4, 2025 | 822.75 | 853.25 | 814.55 | 817.85 | 817.85 | -1.15% | 43,501 |
| Dec 3, 2025 | 807.05 | 844.00 | 802.80 | 827.40 | 827.40 | 2.58% | 86,850 |
| Dec 2, 2025 | 790.10 | 814.45 | 790.10 | 806.60 | 806.60 | 1.65% | 33,951 |
| Dec 1, 2025 | 806.50 | 812.40 | 788.05 | 793.50 | 793.50 | -1.61% | 15,770 |
| Nov 28, 2025 | 802.30 | 820.00 | 800.00 | 806.50 | 806.50 | 0.57% | 41,630 |
| Nov 27, 2025 | 835.95 | 840.30 | 792.50 | 801.95 | 801.95 | -4.04% | 30,908 |
| Nov 26, 2025 | 826.80 | 845.40 | 826.35 | 835.75 | 835.75 | 1.11% | 36,635 |
| Nov 25, 2025 | 831.65 | 845.00 | 825.10 | 826.55 | 826.55 | -2.32% | 24,136 |
| Nov 24, 2025 | 861.75 | 868.05 | 828.05 | 846.15 | 846.15 | -1.81% | 74,891 |
| Nov 21, 2025 | 845.00 | 875.00 | 838.60 | 861.75 | 861.75 | 1.57% | 213,855 |
| Nov 20, 2025 | 839.90 | 857.75 | 822.05 | 848.40 | 848.40 | 0.66% | 193,395 |
| Nov 19, 2025 | 769.60 | 857.90 | 765.70 | 842.80 | 842.80 | 9.95% | 1,083,418 |
| Nov 18, 2025 | 765.20 | 769.60 | 756.05 | 766.55 | 766.55 | 0.25% | 40,103 |
| Nov 17, 2025 | 751.25 | 782.00 | 751.25 | 764.65 | 764.65 | 1.81% | 66,021 |
| Nov 14, 2025 | 738.25 | 756.00 | 731.05 | 751.05 | 751.05 | 1.36% | 44,482 |
| Nov 13, 2025 | 732.30 | 752.75 | 726.70 | 741.00 | 741.00 | 1.09% | 18,057 |
| Nov 12, 2025 | 736.55 | 738.50 | 726.90 | 733.00 | 733.00 | -0.05% | 11,743 |
| Nov 11, 2025 | 696.55 | 740.70 | 696.55 | 733.35 | 733.35 | 5.54% | 98,288 |
| Nov 10, 2025 | 698.40 | 703.15 | 691.95 | 694.85 | 694.85 | -0.46% | 20,948 |
| Nov 7, 2025 | 711.60 | 711.60 | 689.50 | 698.05 | 698.05 | -2.39% | 29,491 |
| Nov 6, 2025 | 709.95 | 722.50 | 700.00 | 715.15 | 715.15 | 3.50% | 49,263 |
| Nov 4, 2025 | 706.15 | 706.20 | 686.05 | 690.95 | 690.95 | -2.03% | 10,580 |
| Nov 3, 2025 | 689.00 | 707.10 | 689.00 | 705.30 | 705.30 | 1.12% | 14,371 |
| Oct 31, 2025 | 712.00 | 712.30 | 694.60 | 697.50 | 697.50 | -1.93% | 11,828 |
| Oct 30, 2025 | 723.95 | 723.95 | 709.10 | 711.25 | 711.25 | -0.68% | 13,852 |
| Oct 29, 2025 | 726.00 | 727.40 | 710.75 | 716.10 | 716.10 | -0.92% | 29,942 |
| Oct 28, 2025 | 724.95 | 728.60 | 721.00 | 722.75 | 722.75 | -0.28% | 4,965 |
| Oct 27, 2025 | 720.60 | 729.35 | 709.00 | 724.80 | 724.80 | 0.12% | 35,850 |
| Oct 24, 2025 | 722.80 | 733.00 | 716.20 | 723.90 | 723.90 | -0.53% | 18,922 |
| Oct 23, 2025 | 748.00 | 749.00 | 719.50 | 727.75 | 727.75 | 5.20% | 205,946 |
| Oct 21, 2025 | 695.00 | 702.00 | 681.70 | 691.75 | 691.75 | -0.24% | 17,154 |
| Oct 20, 2025 | 681.20 | 696.00 | 672.30 | 693.40 | 693.40 | 0.97% | 32,122 |
| Oct 17, 2025 | 685.50 | 694.55 | 680.05 | 686.75 | 686.75 | 0.01% | 30,443 |
| Oct 16, 2025 | 669.00 | 690.00 | 663.05 | 686.65 | 686.65 | 3.97% | 66,647 |
| Oct 15, 2025 | 660.00 | 670.30 | 657.00 | 660.40 | 660.40 | 0.04% | 7,845 |
| Oct 14, 2025 | 665.20 | 671.65 | 655.10 | 660.15 | 660.15 | -0.94% | 17,977 |
| Oct 13, 2025 | 651.40 | 678.20 | 650.55 | 666.40 | 666.40 | 3.25% | 72,611 |
| Oct 10, 2025 | 642.00 | 658.40 | 642.00 | 645.40 | 645.40 | 0.44% | 9,198 |
| Oct 9, 2025 | 641.50 | 645.50 | 637.90 | 642.60 | 642.60 | 0.14% | 4,707 |
| Oct 8, 2025 | 642.95 | 646.05 | 635.40 | 641.70 | 641.70 | -0.77% | 15,576 |
| Oct 7, 2025 | 658.05 | 658.70 | 642.05 | 646.65 | 646.65 | -1.73% | 7,630 |