Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 705.30
+7.80 (1.12%)
At close: Nov 3, 2025
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 650.75 | 660.00 | 642.80 | 658.05 | 658.05 | 1.21% | 18,142 |
| Oct 3, 2025 | 645.00 | 651.95 | 641.10 | 650.20 | 650.20 | 1.42% | 18,503 |
| Oct 1, 2025 | 638.30 | 646.95 | 638.25 | 641.10 | 641.10 | -0.06% | 13,015 |
| Sep 30, 2025 | 631.45 | 645.90 | 631.45 | 641.50 | 641.50 | 1.34% | 11,546 |
| Sep 29, 2025 | 647.00 | 652.35 | 631.50 | 633.00 | 633.00 | -2.07% | 9,535 |
| Sep 26, 2025 | 678.95 | 678.95 | 643.00 | 646.35 | 646.35 | -3.61% | 18,193 |
| Sep 25, 2025 | 682.05 | 682.05 | 668.35 | 670.55 | 670.55 | -1.69% | 10,989 |
| Sep 24, 2025 | 687.85 | 688.20 | 673.35 | 682.10 | 682.10 | -1.03% | 25,617 |
| Sep 23, 2025 | 711.25 | 711.70 | 685.20 | 689.20 | 689.20 | -3.09% | 13,154 |
| Sep 22, 2025 | 720.30 | 724.45 | 710.00 | 711.20 | 711.20 | -3.24% | 45,217 |
| Sep 19, 2025 | 727.75 | 746.40 | 720.00 | 735.00 | 735.00 | 2.03% | 84,856 |
| Sep 18, 2025 | 739.25 | 739.25 | 717.90 | 720.40 | 720.40 | -1.67% | 27,672 |
| Sep 17, 2025 | 732.00 | 743.80 | 729.55 | 732.65 | 732.65 | 0.45% | 35,606 |
| Sep 16, 2025 | 722.30 | 731.00 | 718.00 | 729.40 | 729.40 | 1.00% | 37,373 |
| Sep 15, 2025 | 715.00 | 731.30 | 710.00 | 722.20 | 722.20 | 1.05% | 31,589 |
| Sep 12, 2025 | 725.05 | 737.45 | 710.70 | 714.70 | 714.70 | -2.26% | 128,115 |
| Sep 11, 2025 | 746.85 | 746.85 | 724.60 | 731.25 | 731.25 | -3.57% | 340,799 |
| Sep 10, 2025 | 705.00 | 767.45 | 704.90 | 758.35 | 758.35 | 15.04% | 2,080,354 |
| Sep 9, 2025 | 664.25 | 664.25 | 654.60 | 659.20 | 659.20 | -0.10% | 15,741 |
| Sep 8, 2025 | 655.85 | 675.15 | 648.60 | 659.85 | 659.85 | 1.77% | 39,808 |
| Sep 5, 2025 | 654.75 | 665.50 | 641.70 | 648.35 | 648.35 | -0.98% | 25,741 |
| Sep 4, 2025 | 680.85 | 680.85 | 652.00 | 654.75 | 654.75 | -2.39% | 14,440 |
| Sep 3, 2025 | 680.75 | 686.95 | 662.10 | 670.75 | 670.75 | -1.51% | 34,157 |
| Sep 2, 2025 | 634.45 | 694.25 | 632.60 | 681.05 | 681.05 | 7.64% | 183,817 |
| Sep 1, 2025 | 641.75 | 641.75 | 627.00 | 632.70 | 632.70 | -1.40% | 9,763 |
| Aug 29, 2025 | 639.95 | 646.90 | 632.85 | 641.70 | 641.70 | 1.08% | 25,456 |
| 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 |