Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 986.70
+30.35 (3.17%)
At close: Jun 23, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 960.05 | 1,010.00 | 941.65 | 986.70 | 986.70 | 3.17% | 111,129 |
| Jun 22, 2026 | 969.00 | 983.00 | 946.55 | 956.35 | 956.35 | -1.19% | 73,293 |
| Jun 19, 2026 | 986.35 | 993.35 | 959.50 | 967.90 | 967.90 | -1.38% | 69,217 |
| Jun 18, 2026 | 993.40 | 1,017.20 | 976.95 | 981.40 | 981.40 | -0.27% | 68,318 |
| Jun 17, 2026 | 1,011.20 | 1,011.20 | 977.70 | 984.10 | 984.10 | -1.68% | 59,488 |
| Jun 16, 2026 | 1,045.45 | 1,045.45 | 998.00 | 1,000.95 | 1,000.95 | -3.80% | 51,807 |
| Jun 15, 2026 | 1,081.15 | 1,090.00 | 1,032.50 | 1,040.50 | 1,040.50 | -1.84% | 34,646 |
| Jun 12, 2026 | 1,055.05 | 1,064.80 | 1,037.20 | 1,060.00 | 1,060.00 | 2.48% | 37,151 |
| Jun 11, 2026 | 1,003.35 | 1,056.95 | 995.85 | 1,034.30 | 1,034.30 | 2.89% | 35,965 |
| Jun 10, 2026 | 1,030.05 | 1,038.35 | 1,001.00 | 1,005.25 | 1,005.25 | -2.13% | 35,050 |
| Jun 9, 2026 | 1,082.75 | 1,083.00 | 1,020.90 | 1,027.15 | 1,027.15 | -3.99% | 44,939 |
| Jun 8, 2026 | 1,105.55 | 1,125.00 | 1,063.80 | 1,069.85 | 1,069.85 | -3.73% | 47,989 |
| Jun 5, 2026 | 1,139.15 | 1,145.00 | 1,106.30 | 1,111.25 | 1,111.25 | -1.36% | 27,730 |
| Jun 4, 2026 | 1,160.95 | 1,161.00 | 1,115.00 | 1,126.60 | 1,126.60 | -3.96% | 71,616 |
| Jun 3, 2026 | 1,163.70 | 1,175.00 | 1,131.35 | 1,173.10 | 1,173.10 | 1.26% | 18,814 |
| Jun 2, 2026 | 1,153.75 | 1,175.80 | 1,115.60 | 1,158.55 | 1,158.55 | -0.06% | 52,733 |
| Jun 1, 2026 | 1,193.00 | 1,213.60 | 1,145.50 | 1,159.30 | 1,159.30 | -3.68% | 72,721 |
| May 29, 2026 | 1,280.05 | 1,285.00 | 1,179.00 | 1,203.60 | 1,203.60 | -7.31% | 133,552 |
| May 27, 2026 | 1,334.00 | 1,342.60 | 1,285.00 | 1,298.55 | 1,298.55 | -2.56% | 10,583 |
| May 26, 2026 | 1,351.10 | 1,363.00 | 1,318.65 | 1,332.60 | 1,332.60 | -1.02% | 11,835 |
| May 25, 2026 | 1,327.15 | 1,372.75 | 1,320.25 | 1,346.35 | 1,346.35 | 2.99% | 42,796 |
| May 22, 2026 | 1,297.05 | 1,315.50 | 1,275.00 | 1,307.20 | 1,307.20 | 0.66% | 21,479 |
| May 21, 2026 | 1,288.80 | 1,320.00 | 1,272.05 | 1,298.60 | 1,298.60 | 2.50% | 19,324 |
| May 20, 2026 | 1,251.55 | 1,276.85 | 1,224.60 | 1,266.90 | 1,266.90 | -0.10% | 35,832 |
| May 19, 2026 | 1,254.05 | 1,284.95 | 1,245.00 | 1,268.20 | 1,268.20 | 0.96% | 14,377 |
| May 18, 2026 | 1,311.85 | 1,311.90 | 1,240.10 | 1,256.20 | 1,256.20 | -5.07% | 60,927 |
| May 15, 2026 | 1,338.85 | 1,359.00 | 1,309.60 | 1,323.25 | 1,323.25 | -0.48% | 11,201 |
| May 14, 2026 | 1,359.85 | 1,380.70 | 1,315.00 | 1,329.60 | 1,329.60 | -1.12% | 22,639 |
| May 13, 2026 | 1,358.15 | 1,384.80 | 1,336.70 | 1,344.60 | 1,344.60 | -0.87% | 19,797 |
| May 12, 2026 | 1,409.40 | 1,445.20 | 1,352.15 | 1,356.40 | 1,356.40 | -3.39% | 20,743 |
| May 11, 2026 | 1,412.85 | 1,432.80 | 1,392.55 | 1,404.00 | 1,404.00 | -1.97% | 11,441 |
| May 8, 2026 | 1,451.35 | 1,463.65 | 1,405.95 | 1,432.20 | 1,432.20 | -1.26% | 53,644 |
| May 7, 2026 | 1,353.85 | 1,459.80 | 1,352.80 | 1,450.50 | 1,450.50 | 7.52% | 113,038 |
| May 6, 2026 | 1,349.85 | 1,366.50 | 1,336.75 | 1,349.00 | 1,349.00 | 1.65% | 44,426 |
| May 5, 2026 | 1,329.50 | 1,351.70 | 1,270.70 | 1,327.05 | 1,327.05 | -0.05% | 56,814 |
| May 4, 2026 | 1,391.50 | 1,410.00 | 1,306.95 | 1,327.75 | 1,327.75 | -3.82% | 60,146 |
| Apr 30, 2026 | 1,382.35 | 1,405.00 | 1,349.45 | 1,380.55 | 1,380.55 | -0.50% | 50,822 |
| Apr 29, 2026 | 1,438.20 | 1,468.15 | 1,378.65 | 1,387.50 | 1,387.50 | -1.89% | 34,979 |
| Apr 28, 2026 | 1,424.25 | 1,482.50 | 1,406.70 | 1,414.20 | 1,414.20 | -0.90% | 53,604 |
| Apr 27, 2026 | 1,417.95 | 1,459.80 | 1,410.55 | 1,427.05 | 1,427.05 | 0.56% | 32,851 |
| Apr 24, 2026 | 1,471.05 | 1,492.65 | 1,396.45 | 1,419.15 | 1,419.15 | -2.92% | 74,620 |
| Apr 23, 2026 | 1,450.00 | 1,490.00 | 1,421.75 | 1,461.80 | 1,461.80 | 1.36% | 47,862 |
| Apr 22, 2026 | 1,475.00 | 1,494.80 | 1,432.75 | 1,442.25 | 1,442.25 | -1.54% | 77,662 |
| Apr 21, 2026 | 1,511.95 | 1,592.30 | 1,450.10 | 1,464.85 | 1,464.85 | -2.28% | 104,963 |
| Apr 20, 2026 | 1,473.35 | 1,536.90 | 1,430.30 | 1,499.10 | 1,499.10 | 1.66% | 136,621 |
| Apr 17, 2026 | 1,414.65 | 1,544.50 | 1,402.20 | 1,474.55 | 1,474.55 | 5.93% | 137,021 |
| Apr 16, 2026 | 1,425.70 | 1,445.15 | 1,360.00 | 1,392.00 | 1,392.00 | -1.92% | 75,580 |
| Apr 15, 2026 | 1,449.95 | 1,483.20 | 1,408.30 | 1,419.30 | 1,419.30 | 0.21% | 70,623 |
| Apr 13, 2026 | 1,404.50 | 1,457.45 | 1,404.50 | 1,416.30 | 1,416.30 | -2.99% | 138,756 |
| Apr 10, 2026 | 1,304.25 | 1,487.15 | 1,290.15 | 1,459.95 | 1,459.95 | 13.42% | 862,459 |