Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 799.30
+4.00 (0.50%)
At close: Sep 4, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 800.00 | 805.70 | 796.00 | 799.30 | 799.30 | 0.50% | 9,436 |
| Sep 3, 2026 | 811.00 | 811.00 | 791.50 | 795.30 | 795.30 | -0.77% | 28,284 |
| Sep 2, 2026 | 835.60 | 835.60 | 800.10 | 801.50 | 801.50 | -3.77% | 14,857 |
| Sep 1, 2026 | 826.00 | 842.60 | 815.25 | 832.90 | 832.90 | 0.94% | 32,810 |
| Aug 31, 2026 | 830.10 | 839.55 | 815.40 | 825.15 | 825.15 | -0.05% | 13,045 |
| Aug 28, 2026 | 843.10 | 845.50 | 822.10 | 825.55 | 825.55 | -2.17% | 18,734 |
| Aug 27, 2026 | 839.00 | 858.00 | 838.35 | 843.90 | 843.90 | 0.66% | 9,171 |
| Aug 26, 2026 | 849.30 | 856.65 | 835.50 | 838.35 | 838.35 | -0.66% | 20,459 |
| Aug 25, 2026 | 845.65 | 861.00 | 841.60 | 843.95 | 843.95 | -1.13% | 20,568 |
| Aug 24, 2026 | 840.30 | 863.00 | 840.30 | 853.60 | 853.60 | 0.64% | 27,146 |
| Aug 21, 2026 | 857.20 | 865.75 | 845.00 | 848.20 | 848.20 | -1.00% | 13,159 |
| Aug 20, 2026 | 868.35 | 871.00 | 855.00 | 856.80 | 856.80 | -0.37% | 9,143 |
| Aug 19, 2026 | 872.35 | 877.15 | 853.10 | 859.95 | 859.95 | -0.69% | 13,689 |
| Aug 18, 2026 | 875.15 | 884.40 | 862.40 | 865.90 | 865.90 | -1.11% | 31,487 |
| Aug 17, 2026 | 864.20 | 879.00 | 840.85 | 875.65 | 875.65 | 1.75% | 31,297 |
| Aug 14, 2026 | 821.40 | 882.00 | 821.40 | 860.60 | 860.60 | 0.36% | 112,879 |
| Aug 13, 2026 | 865.15 | 877.25 | 851.70 | 857.55 | 857.55 | -1.15% | 24,584 |
| Aug 12, 2026 | 850.80 | 872.50 | 830.10 | 867.55 | 867.55 | 0.77% | 70,875 |
| Aug 11, 2026 | 899.10 | 903.50 | 849.50 | 860.95 | 860.95 | -4.73% | 65,968 |
| Aug 10, 2026 | 905.60 | 919.20 | 897.75 | 903.65 | 903.65 | -0.37% | 39,255 |
| Aug 7, 2026 | 880.30 | 909.80 | 879.35 | 907.00 | 907.00 | 2.81% | 40,912 |
| Aug 6, 2026 | 907.00 | 913.90 | 883.40 | 892.20 | 882.20 | -0.60% | 19,046 |
| Aug 5, 2026 | 899.30 | 905.65 | 892.05 | 897.60 | 887.54 | 0.44% | 20,783 |
| Aug 4, 2026 | 912.90 | 913.10 | 887.95 | 893.65 | 883.63 | -1.42% | 25,921 |
| Aug 3, 2026 | 909.80 | 931.45 | 901.50 | 906.50 | 896.34 | 0.76% | 60,730 |
| Jul 31, 2026 | 933.60 | 935.00 | 894.00 | 899.70 | 889.62 | -3.40% | 68,128 |
| Jul 30, 2026 | 940.00 | 965.20 | 928.00 | 931.40 | 920.96 | -1.98% | 23,544 |
| Jul 29, 2026 | 970.55 | 974.50 | 941.00 | 950.20 | 939.55 | -0.76% | 20,899 |
| Jul 28, 2026 | 977.65 | 978.55 | 956.00 | 957.45 | 946.72 | -2.23% | 10,761 |
| Jul 27, 2026 | 979.90 | 989.95 | 963.95 | 979.30 | 968.32 | 0.12% | 23,430 |
| Jul 24, 2026 | 955.35 | 985.15 | 952.25 | 978.15 | 967.19 | 1.97% | 44,620 |
| Jul 23, 2026 | 995.80 | 999.00 | 956.00 | 959.25 | 948.50 | -3.43% | 24,028 |
| Jul 22, 2026 | 1,007.00 | 1,007.00 | 976.00 | 993.35 | 982.22 | -0.80% | 28,248 |
| Jul 21, 2026 | 1,042.35 | 1,042.35 | 995.45 | 1,001.40 | 990.18 | -3.16% | 31,881 |
| Jul 20, 2026 | 1,019.60 | 1,055.05 | 1,018.00 | 1,034.05 | 1,022.46 | 0.96% | 34,881 |
| Jul 17, 2026 | 1,035.95 | 1,064.80 | 1,016.00 | 1,024.20 | 1,012.72 | -1.13% | 152,356 |
| Jul 16, 2026 | 1,001.30 | 1,049.60 | 992.10 | 1,035.95 | 1,024.34 | 4.70% | 188,345 |
| Jul 15, 2026 | 936.55 | 998.30 | 936.55 | 989.45 | 978.36 | 5.79% | 81,542 |
| Jul 14, 2026 | 945.05 | 952.00 | 931.60 | 935.30 | 924.82 | -1.46% | 30,417 |
| Jul 13, 2026 | 916.40 | 954.10 | 909.60 | 949.20 | 938.56 | 2.76% | 22,859 |
| Jul 10, 2026 | 925.00 | 939.00 | 915.90 | 923.70 | 913.35 | 0.35% | 43,247 |
| Jul 9, 2026 | 920.65 | 936.00 | 912.80 | 920.50 | 910.18 | 1.06% | 50,289 |
| Jul 8, 2026 | 953.00 | 953.00 | 906.30 | 910.80 | 900.59 | -4.36% | 23,436 |
| Jul 7, 2026 | 956.05 | 956.05 | 941.45 | 952.35 | 941.68 | 0.51% | 18,358 |
| Jul 6, 2026 | 957.85 | 965.15 | 942.05 | 947.55 | 936.93 | -0.85% | 31,489 |
| Jul 3, 2026 | 964.55 | 970.00 | 948.00 | 955.70 | 944.99 | 0.90% | 10,247 |
| Jul 2, 2026 | 948.90 | 961.35 | 942.30 | 947.20 | 936.58 | 0.22% | 41,007 |
| Jul 1, 2026 | 929.25 | 954.60 | 929.25 | 945.15 | 934.56 | 1.31% | 33,586 |
| Jun 30, 2026 | 944.25 | 944.25 | 920.50 | 932.90 | 922.44 | -0.19% | 18,899 |
| Jun 29, 2026 | 959.30 | 967.35 | 929.55 | 934.65 | 924.17 | -2.63% | 32,367 |