AVT Natural Products Limited (BOM:519105)
India · Delayed Price · Currency is INR 68.50
-0.33 (-0.48%)
At close: May 8, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 65.10 | 68.66 | 65.10 | 67.28 | 67.28 | -1.78% | 2,356 |
| May 8, 2026 | 69.07 | 69.84 | 68.28 | 68.50 | 68.50 | -0.48% | 2,628 |
| May 7, 2026 | 67.10 | 69.38 | 67.09 | 68.83 | 68.83 | 0.98% | 4,666 |
| May 6, 2026 | 67.01 | 75.00 | 67.01 | 68.16 | 68.16 | 0.24% | 3,908 |
| May 5, 2026 | 69.09 | 69.68 | 67.24 | 68.00 | 68.00 | -2.13% | 1,371 |
| May 4, 2026 | 69.42 | 71.01 | 68.16 | 69.48 | 69.48 | 0.09% | 1,686 |
| Apr 30, 2026 | 72.15 | 77.45 | 67.02 | 69.42 | 69.42 | 0.48% | 1,709 |
| Apr 29, 2026 | 71.20 | 71.20 | 68.62 | 69.09 | 69.09 | -2.40% | 854 |
| Apr 28, 2026 | 68.98 | 77.00 | 67.86 | 70.79 | 70.79 | 1.30% | 11,914 |
| Apr 27, 2026 | 67.75 | 69.88 | 65.90 | 69.88 | 69.88 | 4.21% | 2,432 |
| Apr 24, 2026 | 67.36 | 67.56 | 66.48 | 67.06 | 67.06 | -0.40% | 617 |
| Apr 23, 2026 | 66.86 | 69.00 | 66.62 | 67.33 | 67.33 | 0.60% | 3,000 |
| Apr 22, 2026 | 65.40 | 67.84 | 64.72 | 66.93 | 66.93 | 1.41% | 5,177 |
| Apr 21, 2026 | 65.80 | 66.13 | 65.53 | 66.00 | 66.00 | 1.30% | 1,555 |
| Apr 20, 2026 | 66.60 | 66.93 | 64.83 | 65.15 | 65.15 | -2.78% | 3,637 |
| Apr 17, 2026 | 67.10 | 67.31 | 64.33 | 67.01 | 67.01 | 3.03% | 6,108 |
| Apr 16, 2026 | 67.39 | 67.39 | 64.55 | 65.04 | 65.04 | -2.14% | 2,595 |
| Apr 15, 2026 | 62.20 | 67.66 | 62.20 | 66.46 | 66.46 | 5.84% | 7,313 |
| Apr 13, 2026 | 62.30 | 63.29 | 61.21 | 62.79 | 62.79 | 0.38% | 1,994 |
| Apr 10, 2026 | 62.53 | 63.35 | 62.35 | 62.55 | 62.55 | 0.03% | 1,865 |
| Apr 9, 2026 | 61.69 | 62.53 | 61.30 | 62.53 | 62.53 | 1.36% | 1,249 |
| Apr 8, 2026 | 60.87 | 62.28 | 60.55 | 61.69 | 61.69 | 4.22% | 4,409 |
| Apr 7, 2026 | 60.15 | 60.34 | 58.00 | 59.19 | 59.19 | -0.52% | 20,044 |
| Apr 6, 2026 | 58.00 | 59.78 | 58.00 | 59.50 | 59.50 | 0.42% | 1,211 |
| Apr 2, 2026 | 56.95 | 59.25 | 56.57 | 59.25 | 59.25 | 4.04% | 952 |
| Apr 1, 2026 | 54.50 | 59.67 | 54.50 | 56.95 | 56.95 | 5.89% | 3,383 |
| Mar 30, 2026 | 55.01 | 57.00 | 53.34 | 53.78 | 53.78 | -3.76% | 19,542 |
| Mar 27, 2026 | 57.00 | 57.40 | 55.10 | 55.88 | 55.88 | -4.15% | 2,423 |
| Mar 25, 2026 | 58.00 | 59.00 | 57.29 | 58.30 | 58.30 | 3.37% | 4,514 |
| Mar 24, 2026 | 57.00 | 57.50 | 56.20 | 56.40 | 56.40 | 0.62% | 7,859 |
| Mar 23, 2026 | 60.90 | 60.90 | 56.00 | 56.05 | 56.05 | -4.47% | 4,764 |
| Mar 20, 2026 | 59.80 | 60.91 | 58.52 | 58.67 | 58.67 | -1.64% | 1,780 |
| Mar 19, 2026 | 62.40 | 62.40 | 59.44 | 59.65 | 59.65 | -3.06% | 5,448 |
| Mar 18, 2026 | 59.44 | 61.76 | 59.31 | 61.53 | 61.53 | 3.57% | 6,820 |
| Mar 17, 2026 | 65.90 | 65.90 | 57.06 | 59.41 | 59.41 | 1.89% | 5,881 |
| Mar 16, 2026 | 59.56 | 60.79 | 57.06 | 58.31 | 58.31 | -3.09% | 5,963 |
| Mar 13, 2026 | 58.20 | 61.52 | 58.20 | 60.17 | 60.17 | -3.19% | 3,366 |
| Mar 12, 2026 | 60.00 | 62.73 | 60.00 | 62.15 | 62.15 | 3.58% | 2,355 |
| Mar 11, 2026 | 59.85 | 61.58 | 59.85 | 60.00 | 60.00 | -1.38% | 3,293 |
| Mar 10, 2026 | 61.71 | 61.90 | 60.18 | 60.84 | 60.84 | 0.98% | 1,274 |
| Mar 9, 2026 | 60.10 | 60.40 | 58.30 | 60.25 | 60.25 | -1.07% | 1,348 |
| Mar 6, 2026 | 61.15 | 61.71 | 60.78 | 60.90 | 60.90 | -3.56% | 2,674 |
| Mar 5, 2026 | 60.69 | 63.48 | 58.91 | 63.15 | 63.15 | 5.46% | 9,471 |
| Mar 4, 2026 | 61.00 | 62.65 | 57.12 | 59.88 | 59.88 | -4.21% | 2,729 |
| Mar 2, 2026 | 61.46 | 64.01 | 61.46 | 62.51 | 62.51 | -3.24% | 5,504 |
| Feb 27, 2026 | 64.65 | 65.70 | 64.41 | 64.60 | 64.60 | -0.08% | 803 |
| Feb 26, 2026 | 64.92 | 65.99 | 64.56 | 64.65 | 64.65 | -0.63% | 638 |
| Feb 25, 2026 | 65.53 | 65.80 | 64.20 | 65.06 | 65.06 | -0.72% | 4,341 |
| Feb 24, 2026 | 65.67 | 65.67 | 64.55 | 65.53 | 65.53 | -0.62% | 507 |
| Feb 23, 2026 | 66.40 | 66.40 | 64.45 | 65.94 | 65.94 | 0.11% | 1,102 |