Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 639.95
+3.00 (0.47%)
At close: Aug 26, 2025
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 632.00 | 639.20 | 614.05 | 634.85 | 634.85 | -0.80% | 45,668 |
| Aug 26, 2025 | 630.25 | 643.65 | 625.00 | 639.95 | 639.95 | 0.47% | 10,177 |
| Aug 25, 2025 | 645.65 | 648.60 | 634.00 | 636.95 | 636.95 | -0.77% | 6,475 |
| Aug 22, 2025 | 647.75 | 651.00 | 641.20 | 641.90 | 641.90 | -0.79% | 8,286 |
| Aug 21, 2025 | 654.00 | 661.45 | 644.40 | 647.00 | 647.00 | -0.66% | 32,793 |
| Aug 20, 2025 | 662.95 | 662.95 | 649.65 | 651.30 | 651.30 | -0.56% | 15,223 |
| Aug 19, 2025 | 661.65 | 661.65 | 652.10 | 654.95 | 654.95 | -1.01% | 23,830 |
| Aug 18, 2025 | 669.00 | 673.45 | 648.80 | 661.65 | 661.65 | 1.63% | 23,601 |
| Aug 14, 2025 | 687.45 | 687.45 | 645.80 | 651.05 | 651.05 | -4.15% | 42,431 |
| Aug 13, 2025 | 669.05 | 713.70 | 656.50 | 679.25 | 679.25 | 2.19% | 144,953 |
| Aug 12, 2025 | 639.10 | 669.30 | 639.10 | 664.70 | 664.70 | 3.92% | 26,467 |
| Aug 11, 2025 | 637.00 | 642.00 | 626.70 | 639.60 | 639.60 | 0.07% | 31,114 |
| Aug 8, 2025 | 645.85 | 656.70 | 634.30 | 639.15 | 639.15 | -1.70% | 12,911 |
| Aug 7, 2025 | 645.00 | 652.50 | 631.80 | 650.20 | 650.20 | -2.58% | 41,446 |
| Aug 6, 2025 | 665.25 | 674.00 | 655.30 | 667.45 | 658.45 | 0.14% | 22,249 |
| Aug 5, 2025 | 672.95 | 683.30 | 664.30 | 666.55 | 657.56 | -0.20% | 8,426 |
| Aug 4, 2025 | 663.00 | 670.00 | 654.60 | 667.90 | 658.89 | 0.78% | 29,055 |
| Aug 1, 2025 | 676.55 | 682.30 | 657.20 | 662.75 | 653.81 | -2.78% | 41,943 |
| Jul 31, 2025 | 656.00 | 686.35 | 645.00 | 681.70 | 672.51 | -1.32% | 46,700 |
| Jul 30, 2025 | 697.00 | 699.05 | 686.75 | 690.80 | 681.49 | -0.46% | 11,422 |
| Jul 29, 2025 | 687.00 | 700.00 | 677.10 | 694.00 | 684.64 | 0.06% | 36,551 |
| Jul 28, 2025 | 722.30 | 727.65 | 690.10 | 693.60 | 684.25 | -4.98% | 55,496 |
| Jul 25, 2025 | 756.00 | 765.30 | 726.50 | 729.95 | 720.11 | -2.68% | 15,939 |
| Jul 24, 2025 | 756.50 | 758.35 | 749.30 | 750.05 | 739.94 | -0.02% | 5,672 |
| Jul 23, 2025 | 751.50 | 757.85 | 748.85 | 750.20 | 740.08 | 0.03% | 4,922 |
| Jul 22, 2025 | 745.75 | 766.70 | 745.70 | 750.00 | 739.89 | 0.86% | 14,236 |
| Jul 21, 2025 | 750.00 | 750.70 | 736.30 | 743.60 | 733.57 | -0.95% | 10,125 |
| Jul 18, 2025 | 753.05 | 761.80 | 748.90 | 750.70 | 740.58 | -0.17% | 21,991 |
| Jul 17, 2025 | 721.70 | 758.00 | 721.70 | 752.00 | 741.86 | 4.23% | 108,597 |
| Jul 16, 2025 | 717.50 | 722.35 | 716.55 | 721.50 | 711.77 | 0.63% | 8,414 |
| Jul 15, 2025 | 734.85 | 734.85 | 716.20 | 716.95 | 707.28 | -1.06% | 27,809 |
| Jul 14, 2025 | 736.05 | 741.50 | 719.25 | 724.65 | 714.88 | -2.68% | 8,522 |
| Jul 11, 2025 | 740.60 | 749.25 | 733.35 | 744.60 | 734.56 | -0.01% | 26,942 |
| Jul 10, 2025 | 728.95 | 747.95 | 725.70 | 744.65 | 734.61 | 2.95% | 14,313 |
| Jul 9, 2025 | 726.25 | 733.35 | 717.50 | 723.30 | 713.55 | -0.84% | 35,282 |
| Jul 8, 2025 | 729.95 | 747.00 | 728.05 | 729.45 | 719.61 | -0.10% | 25,550 |
| Jul 7, 2025 | 735.00 | 739.95 | 726.90 | 730.20 | 720.35 | -0.10% | 20,200 |
| Jul 4, 2025 | 733.20 | 744.50 | 728.95 | 730.90 | 721.04 | -1.36% | 27,665 |
| Jul 3, 2025 | 744.75 | 744.75 | 728.10 | 740.95 | 730.96 | 0.73% | 19,019 |
| Jul 2, 2025 | 724.60 | 748.90 | 723.90 | 735.55 | 725.63 | 2.27% | 55,636 |
| Jul 1, 2025 | 739.75 | 748.45 | 716.00 | 719.25 | 709.55 | -1.85% | 8,768 |
| Jun 30, 2025 | 723.05 | 735.00 | 723.00 | 732.80 | 722.92 | 1.98% | 10,870 |
| Jun 27, 2025 | 728.00 | 733.40 | 715.90 | 718.60 | 708.91 | -1.28% | 11,910 |
| Jun 26, 2025 | 749.95 | 750.00 | 725.20 | 727.95 | 718.13 | -1.69% | 11,323 |
| Jun 25, 2025 | 716.60 | 745.00 | 716.60 | 740.45 | 730.47 | 3.34% | 37,234 |
| Jun 24, 2025 | 710.30 | 727.00 | 700.55 | 716.50 | 706.84 | 1.16% | 27,498 |
| Jun 23, 2025 | 715.25 | 724.20 | 706.25 | 708.25 | 698.70 | -2.10% | 38,638 |
| Jun 20, 2025 | 748.85 | 749.40 | 719.35 | 723.45 | 713.70 | -3.75% | 30,432 |
| Jun 19, 2025 | 757.45 | 758.60 | 748.00 | 751.65 | 741.52 | -0.17% | 30,900 |
| Jun 18, 2025 | 759.95 | 759.95 | 739.00 | 752.95 | 742.80 | 0.07% | 16,275 |