Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 747.60
-36.45 (-4.65%)
At close: Jan 21, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 777.90 | 793.75 | 751.60 | 755.45 | 755.45 | -2.88% | 28,944 |
| Jan 22, 2026 | 778.05 | 805.65 | 772.55 | 777.85 | 777.85 | 4.05% | 69,001 |
| Jan 21, 2026 | 783.75 | 783.75 | 739.15 | 747.60 | 747.60 | -4.65% | 25,750 |
| Jan 20, 2026 | 791.40 | 803.45 | 779.00 | 784.05 | 784.05 | -0.93% | 18,926 |
| Jan 19, 2026 | 807.25 | 812.50 | 785.00 | 791.40 | 791.40 | -1.85% | 21,141 |
| Jan 16, 2026 | 828.45 | 837.20 | 801.95 | 806.30 | 806.30 | -2.78% | 22,747 |
| Jan 14, 2026 | 814.10 | 832.10 | 811.85 | 829.35 | 829.35 | 1.92% | 29,761 |
| Jan 13, 2026 | 829.85 | 829.85 | 806.70 | 813.75 | 813.75 | -0.77% | 31,477 |
| Jan 12, 2026 | 792.55 | 824.40 | 783.60 | 820.10 | 820.10 | 2.11% | 32,028 |
| Jan 9, 2026 | 800.40 | 817.45 | 780.50 | 803.15 | 803.15 | -0.99% | 100,677 |
| Jan 8, 2026 | 879.90 | 880.35 | 797.20 | 811.15 | 811.15 | -8.49% | 76,545 |
| Jan 7, 2026 | 868.25 | 890.00 | 868.10 | 886.45 | 886.45 | 1.57% | 83,833 |
| Jan 6, 2026 | 864.95 | 889.80 | 856.70 | 872.75 | 872.75 | 1.78% | 74,717 |
| Jan 5, 2026 | 876.45 | 885.00 | 852.25 | 857.50 | 857.50 | -2.58% | 68,429 |
| Jan 2, 2026 | 878.20 | 887.00 | 865.45 | 880.25 | 880.25 | 0.19% | 84,411 |
| Jan 1, 2026 | 832.40 | 883.00 | 832.40 | 878.55 | 878.55 | 5.55% | 123,729 |
| Dec 31, 2025 | 838.80 | 838.80 | 820.00 | 832.35 | 832.35 | 0.10% | 24,051 |
| Dec 30, 2025 | 820.60 | 838.00 | 816.00 | 831.55 | 831.55 | 1.27% | 19,965 |
| Dec 29, 2025 | 831.05 | 831.05 | 816.85 | 821.15 | 821.15 | -1.65% | 9,912 |
| Dec 26, 2025 | 819.10 | 844.45 | 814.75 | 834.95 | 834.95 | 1.66% | 62,531 |
| Dec 24, 2025 | 855.20 | 857.35 | 818.00 | 821.30 | 821.30 | -4.20% | 66,166 |
| Dec 23, 2025 | 850.75 | 872.00 | 850.70 | 857.30 | 857.30 | 1.28% | 35,402 |
| Dec 22, 2025 | 852.20 | 858.25 | 836.50 | 846.50 | 846.50 | -0.87% | 17,442 |
| Dec 19, 2025 | 863.65 | 864.30 | 849.45 | 853.90 | 853.90 | -0.26% | 32,225 |
| Dec 18, 2025 | 858.20 | 868.00 | 841.65 | 856.10 | 856.10 | 0.29% | 42,641 |
| 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 |