Avanti Feeds Limited (BOM:512573)
India · Delayed Price · Currency is INR 860.60
+3.05 (0.36%)
At close: Aug 14, 2026
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 989.70 | 998.00 | 958.00 | 959.90 | 949.14 | -1.84% | 22,545 |
| Jun 24, 2026 | 990.00 | 994.35 | 966.50 | 977.90 | 966.94 | -0.89% | 47,600 |
| Jun 23, 2026 | 960.05 | 1,010.00 | 941.65 | 986.70 | 975.64 | 3.17% | 111,129 |
| Jun 22, 2026 | 969.00 | 983.00 | 946.55 | 956.35 | 945.63 | -1.19% | 73,293 |
| Jun 19, 2026 | 986.35 | 993.35 | 959.50 | 967.90 | 957.05 | -1.38% | 69,217 |
| Jun 18, 2026 | 993.40 | 1,017.20 | 976.95 | 981.40 | 970.40 | -0.27% | 68,318 |
| Jun 17, 2026 | 1,011.20 | 1,011.20 | 977.70 | 984.10 | 973.07 | -1.68% | 59,488 |
| Jun 16, 2026 | 1,045.45 | 1,045.45 | 998.00 | 1,000.95 | 989.73 | -3.80% | 51,807 |
| Jun 15, 2026 | 1,081.15 | 1,090.00 | 1,032.50 | 1,040.50 | 1,028.84 | -1.84% | 34,646 |
| Jun 12, 2026 | 1,055.05 | 1,064.80 | 1,037.20 | 1,060.00 | 1,048.12 | 2.48% | 37,151 |
| Jun 11, 2026 | 1,003.35 | 1,056.95 | 995.85 | 1,034.30 | 1,022.71 | 2.89% | 35,965 |
| Jun 10, 2026 | 1,030.05 | 1,038.35 | 1,001.00 | 1,005.25 | 993.98 | -2.13% | 35,050 |
| Jun 9, 2026 | 1,082.75 | 1,083.00 | 1,020.90 | 1,027.15 | 1,015.64 | -3.99% | 44,939 |
| Jun 8, 2026 | 1,105.55 | 1,125.00 | 1,063.80 | 1,069.85 | 1,057.86 | -3.73% | 47,994 |
| Jun 5, 2026 | 1,139.15 | 1,145.00 | 1,106.30 | 1,111.25 | 1,098.79 | -1.36% | 27,730 |