Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 1,464.85
-34.25 (-2.28%)
At close: Apr 21, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,299.75 | 1,309.30 | 1,262.25 | 1,287.25 | 1,287.25 | -0.51% | 13,040 |
| Apr 8, 2026 | 1,330.15 | 1,330.20 | 1,281.15 | 1,293.85 | 1,293.85 | 4.24% | 55,263 |
| Apr 7, 2026 | 1,236.65 | 1,257.40 | 1,201.00 | 1,241.20 | 1,241.20 | 0.29% | 11,689 |
| Apr 6, 2026 | 1,230.45 | 1,308.70 | 1,199.10 | 1,237.55 | 1,237.55 | 2.02% | 41,620 |
| Apr 2, 2026 | 1,227.70 | 1,227.70 | 1,170.00 | 1,213.10 | 1,213.10 | -0.85% | 29,877 |
| Apr 1, 2026 | 1,214.55 | 1,259.00 | 1,211.50 | 1,223.45 | 1,223.45 | 4.45% | 27,120 |
| Mar 30, 2026 | 1,195.10 | 1,228.00 | 1,162.10 | 1,171.30 | 1,171.30 | -3.24% | 49,976 |
| Mar 27, 2026 | 1,264.45 | 1,264.45 | 1,202.25 | 1,210.50 | 1,210.50 | -4.15% | 21,530 |
| 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 |