AVT Natural Products Limited (BOM:519105)
India · Delayed Price · Currency is INR 71.13
+0.06 (0.08%)
At close: Jul 31, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 67.25 | 71.90 | 67.25 | 71.13 | 71.13 | 0.08% | 3,239 |
| Jul 30, 2026 | 70.37 | 72.10 | 70.00 | 71.07 | 71.07 | 1.94% | 2,496 |
| Jul 29, 2026 | 70.95 | 70.95 | 69.46 | 69.72 | 69.72 | -1.25% | 4,544 |
| Jul 28, 2026 | 76.50 | 76.50 | 70.25 | 70.60 | 70.60 | 0.80% | 7,095 |
| Jul 27, 2026 | 71.10 | 72.70 | 70.04 | 70.04 | 70.04 | 0.47% | 1,580 |
| Jul 24, 2026 | 69.33 | 70.71 | 69.00 | 69.71 | 69.71 | -0.06% | 3,850 |
| Jul 23, 2026 | 72.00 | 72.00 | 68.71 | 69.75 | 69.75 | 0.61% | 374 |
| Jul 22, 2026 | 68.51 | 69.84 | 67.35 | 69.33 | 69.33 | -0.82% | 4,083 |
| Jul 21, 2026 | 68.51 | 70.24 | 68.51 | 69.90 | 69.90 | 0.56% | 249 |
| Jul 20, 2026 | 69.86 | 70.16 | 69.15 | 69.51 | 69.51 | -0.50% | 3,729 |
| Jul 17, 2026 | 68.51 | 70.44 | 68.51 | 69.86 | 69.86 | -1.19% | 282 |
| Jul 16, 2026 | 70.90 | 71.42 | 70.16 | 70.70 | 70.70 | 0.63% | 227 |
| Jul 15, 2026 | 70.15 | 71.29 | 70.06 | 70.26 | 70.26 | -1.49% | 1,638 |
| Jul 14, 2026 | 70.80 | 72.69 | 70.80 | 71.32 | 71.32 | 1.38% | 4,985 |
| Jul 13, 2026 | 71.36 | 71.36 | 69.71 | 70.35 | 70.35 | 0.56% | 1,797 |
| Jul 10, 2026 | 67.20 | 71.04 | 67.20 | 69.96 | 69.96 | -0.11% | 1,349 |
| Jul 9, 2026 | 69.44 | 74.50 | 68.26 | 70.04 | 70.04 | 1.21% | 3,201 |
| Jul 8, 2026 | 69.82 | 71.04 | 68.74 | 69.20 | 69.20 | -1.73% | 3,531 |
| Jul 7, 2026 | 67.00 | 71.50 | 67.00 | 70.42 | 70.42 | -0.83% | 967 |
| Jul 6, 2026 | 70.00 | 71.99 | 70.00 | 71.01 | 71.01 | -0.81% | 1,871 |
| Jul 3, 2026 | 67.30 | 72.95 | 67.30 | 71.59 | 71.59 | 1.68% | 8,456 |
| Jul 2, 2026 | 69.14 | 72.00 | 69.14 | 70.41 | 70.41 | -0.06% | 3,823 |
| Jul 1, 2026 | 70.35 | 71.80 | 70.11 | 70.45 | 70.45 | -0.70% | 2,804 |
| Jun 30, 2026 | 70.66 | 71.40 | 69.75 | 70.95 | 70.95 | -0.28% | 2,113 |
| Jun 29, 2026 | 70.00 | 71.75 | 69.86 | 71.15 | 71.15 | 1.76% | 1,507 |
| Jun 25, 2026 | 68.06 | 70.50 | 68.06 | 69.92 | 69.92 | 0.60% | 3,430 |
| Jun 24, 2026 | 70.29 | 70.77 | 69.25 | 69.50 | 69.50 | 0.13% | 1,543 |
| Jun 23, 2026 | 71.00 | 71.41 | 69.00 | 69.41 | 69.41 | -2.25% | 4,267 |
| Jun 22, 2026 | 71.10 | 73.00 | 70.78 | 71.01 | 71.01 | -1.85% | 5,892 |
| Jun 19, 2026 | 73.00 | 73.00 | 71.67 | 72.35 | 72.35 | -0.41% | 5,205 |
| Jun 18, 2026 | 71.90 | 73.80 | 71.70 | 72.65 | 72.65 | 0.71% | 7,095 |
| Jun 17, 2026 | 74.80 | 74.80 | 71.60 | 72.14 | 72.14 | -1.82% | 7,043 |
| Jun 16, 2026 | 72.01 | 75.33 | 72.01 | 73.48 | 73.48 | 1.09% | 6,233 |
| Jun 15, 2026 | 77.99 | 77.99 | 71.00 | 72.69 | 72.69 | 3.06% | 16,016 |
| Jun 12, 2026 | 70.29 | 70.58 | 67.92 | 70.53 | 70.53 | 2.16% | 5,868 |
| Jun 11, 2026 | 70.07 | 70.45 | 68.94 | 69.04 | 69.04 | -1.65% | 4,710 |
| Jun 10, 2026 | 68.10 | 73.36 | 68.10 | 70.20 | 70.20 | -3.12% | 9,860 |
| Jun 9, 2026 | 71.63 | 72.93 | 70.42 | 72.46 | 72.46 | 1.66% | 4,732 |
| Jun 8, 2026 | 69.10 | 73.33 | 68.90 | 71.28 | 71.28 | 2.68% | 6,355 |
| Jun 5, 2026 | 68.68 | 69.97 | 68.68 | 69.42 | 69.42 | 0.22% | 2,794 |
| Jun 4, 2026 | 70.54 | 70.61 | 69.00 | 69.27 | 69.27 | -1.10% | 3,703 |
| Jun 3, 2026 | 71.90 | 71.90 | 69.37 | 70.04 | 70.04 | -2.45% | 2,565 |
| Jun 2, 2026 | 82.98 | 82.98 | 69.92 | 71.80 | 71.80 | 3.19% | 42,621 |
| Jun 1, 2026 | 76.00 | 76.00 | 68.95 | 69.58 | 69.58 | -3.41% | 9,690 |
| May 29, 2026 | 74.01 | 76.92 | 71.70 | 72.04 | 72.04 | 4.66% | 32,087 |
| May 27, 2026 | 68.45 | 69.33 | 67.91 | 68.83 | 68.83 | 0.56% | 12,977 |
| May 26, 2026 | 69.53 | 69.53 | 68.45 | 68.45 | 68.45 | -1.04% | 339 |
| May 25, 2026 | 69.38 | 70.10 | 67.41 | 69.17 | 69.17 | 2.32% | 3,891 |
| May 22, 2026 | 67.30 | 67.60 | 67.30 | 67.60 | 67.60 | 1.91% | 221 |
| May 21, 2026 | 67.80 | 67.80 | 66.00 | 66.33 | 66.33 | -1.51% | 1,930 |