Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 1,166.30
-45.00 (-3.72%)
At close: Mar 6, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |