Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 1,210.50
-52.45 (-4.15%)
At close: Mar 27, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,193.50 | 1,271.35 | 1,189.45 | 1,262.95 | 1,262.95 | 7.27% | 39,112 |
| Mar 24, 2026 | 1,141.00 | 1,200.00 | 1,114.15 | 1,177.35 | 1,177.35 | 5.91% | 38,745 |
| Mar 23, 2026 | 1,184.70 | 1,184.70 | 1,107.80 | 1,111.60 | 1,111.60 | -7.81% | 26,052 |
| Mar 20, 2026 | 1,200.50 | 1,219.80 | 1,185.00 | 1,205.75 | 1,205.75 | 2.63% | 32,412 |
| Mar 19, 2026 | 1,209.00 | 1,225.00 | 1,167.75 | 1,174.85 | 1,174.85 | -4.53% | 45,909 |
| Mar 18, 2026 | 1,256.30 | 1,256.30 | 1,216.00 | 1,230.65 | 1,230.65 | -1.28% | 28,057 |
| Mar 17, 2026 | 1,213.80 | 1,262.00 | 1,201.25 | 1,246.55 | 1,246.55 | 2.70% | 36,818 |
| Mar 16, 2026 | 1,185.60 | 1,232.80 | 1,171.35 | 1,213.75 | 1,213.75 | 1.93% | 37,925 |
| Mar 13, 2026 | 1,247.20 | 1,259.60 | 1,187.00 | 1,190.75 | 1,190.75 | -4.46% | 27,325 |
| Mar 12, 2026 | 1,200.00 | 1,257.70 | 1,176.20 | 1,246.35 | 1,246.35 | 3.06% | 38,192 |
| Mar 11, 2026 | 1,201.15 | 1,268.50 | 1,201.15 | 1,209.40 | 1,209.40 | 0.44% | 35,390 |
| Mar 10, 2026 | 1,165.15 | 1,212.00 | 1,145.00 | 1,204.15 | 1,204.15 | 3.65% | 47,994 |
| Mar 9, 2026 | 1,130.15 | 1,180.00 | 1,113.70 | 1,161.80 | 1,161.80 | -0.39% | 74,591 |
| Mar 6, 2026 | 1,201.45 | 1,219.95 | 1,160.00 | 1,166.30 | 1,166.30 | -3.72% | 24,165 |
| Mar 5, 2026 | 1,219.60 | 1,265.85 | 1,197.85 | 1,211.30 | 1,211.30 | 0.63% | 31,469 |
| Mar 4, 2026 | 1,265.25 | 1,284.00 | 1,175.35 | 1,203.70 | 1,203.70 | -6.68% | 58,784 |
| Mar 2, 2026 | 1,180.20 | 1,304.70 | 1,180.20 | 1,289.85 | 1,289.85 | 0.86% | 33,606 |
| Feb 27, 2026 | 1,331.05 | 1,352.45 | 1,264.65 | 1,278.85 | 1,278.85 | -4.28% | 76,244 |
| Feb 26, 2026 | 1,355.20 | 1,359.55 | 1,329.90 | 1,336.10 | 1,336.10 | -1.40% | 24,425 |
| Feb 25, 2026 | 1,349.25 | 1,364.55 | 1,323.00 | 1,355.10 | 1,355.10 | 1.64% | 207,086 |
| Feb 24, 2026 | 1,316.65 | 1,356.15 | 1,283.80 | 1,333.30 | 1,333.30 | 1.85% | 45,487 |
| Feb 23, 2026 | 1,380.25 | 1,429.70 | 1,284.35 | 1,309.05 | 1,309.05 | -3.04% | 108,245 |
| Feb 20, 2026 | 1,335.95 | 1,363.45 | 1,335.00 | 1,350.05 | 1,350.05 | 0.40% | 29,927 |
| Feb 19, 2026 | 1,367.35 | 1,373.15 | 1,311.10 | 1,344.70 | 1,344.70 | -1.25% | 90,242 |
| Feb 18, 2026 | 1,374.95 | 1,406.40 | 1,345.00 | 1,361.70 | 1,361.70 | 0.14% | 119,195 |
| Feb 17, 2026 | 1,333.95 | 1,384.95 | 1,319.65 | 1,359.75 | 1,359.75 | 1.02% | 115,552 |
| Feb 16, 2026 | 1,397.95 | 1,415.00 | 1,326.70 | 1,346.05 | 1,346.05 | -5.59% | 257,301 |
| Feb 13, 2026 | 1,435.00 | 1,489.45 | 1,329.20 | 1,425.80 | 1,425.80 | 0.99% | 794,415 |
| Feb 12, 2026 | 1,180.00 | 1,431.70 | 1,173.65 | 1,411.80 | 1,411.80 | 18.33% | 1,092,511 |
| Feb 11, 2026 | 1,132.05 | 1,208.00 | 1,098.10 | 1,193.10 | 1,193.10 | 5.39% | 264,519 |
| Feb 10, 2026 | 1,115.95 | 1,159.00 | 1,082.70 | 1,132.05 | 1,132.05 | 2.55% | 418,139 |
| Feb 9, 2026 | 1,060.20 | 1,108.75 | 1,038.00 | 1,103.85 | 1,103.85 | 7.52% | 201,861 |
| Feb 6, 2026 | 1,050.00 | 1,064.25 | 1,001.00 | 1,026.65 | 1,026.65 | -5.00% | 89,088 |
| Feb 5, 2026 | 1,064.95 | 1,115.00 | 1,037.65 | 1,080.70 | 1,080.70 | 0.88% | 206,642 |
| Feb 4, 2026 | 954.00 | 1,140.80 | 944.50 | 1,071.25 | 1,071.25 | 11.52% | 716,745 |
| Feb 3, 2026 | 931.40 | 960.80 | 905.05 | 960.60 | 960.60 | 19.97% | 631,124 |
| Feb 2, 2026 | 793.05 | 804.95 | 774.10 | 800.70 | 800.70 | 2.69% | 13,646 |
| Feb 1, 2026 | 798.15 | 838.00 | 773.45 | 779.70 | 779.70 | -2.13% | 130,405 |
| Jan 30, 2026 | 772.65 | 800.00 | 767.70 | 796.65 | 796.65 | 2.62% | 31,319 |
| Jan 29, 2026 | 787.05 | 787.05 | 764.50 | 776.30 | 776.30 | -1.18% | 13,945 |
| Jan 28, 2026 | 786.20 | 792.90 | 774.60 | 785.55 | 785.55 | 1.87% | 22,281 |
| Jan 27, 2026 | 777.80 | 786.00 | 752.00 | 771.15 | 771.15 | 2.08% | 52,824 |
| 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 |