AVT Natural Products Limited (BOM:519105)
India · Delayed Price · Currency is INR 88.24
-3.19 (-3.49%)
At close: Oct 22, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 91.92 | 92.47 | 88.00 | 88.24 | 88.24 | -3.49% | 23,356 |
| Oct 21, 2026 | 95.00 | 100.00 | 90.91 | 91.43 | 91.43 | -8.31% | 42,775 |
| Oct 19, 2026 | 101.00 | 103.50 | 99.03 | 99.72 | 99.72 | -1.25% | 41,494 |
| Oct 16, 2026 | 101.30 | 108.20 | 99.00 | 100.98 | 100.98 | 1.68% | 126,596 |
| Oct 15, 2026 | 98.50 | 105.10 | 95.50 | 99.31 | 99.31 | 0.53% | 101,703 |
| Oct 14, 2026 | 98.10 | 99.60 | 95.19 | 98.79 | 98.79 | 1.90% | 53,180 |
| Oct 13, 2026 | 98.03 | 98.51 | 93.41 | 96.95 | 96.95 | -1.08% | 61,373 |
| Oct 12, 2026 | 96.00 | 101.70 | 95.00 | 98.01 | 98.01 | 3.42% | 124,109 |
| Oct 9, 2026 | 85.66 | 101.67 | 83.41 | 94.77 | 94.77 | 10.95% | 601,651 |
| Oct 8, 2026 | 88.12 | 88.87 | 85.01 | 85.42 | 85.42 | -3.36% | 14,823 |
| Oct 7, 2026 | 88.85 | 89.39 | 88.21 | 88.39 | 88.39 | -1.52% | 11,012 |
| Oct 6, 2026 | 89.00 | 91.85 | 89.00 | 89.75 | 89.75 | 0.54% | 18,409 |
| Oct 5, 2026 | 88.99 | 92.76 | 87.10 | 89.27 | 89.27 | 1.55% | 26,225 |
| Oct 1, 2026 | 90.38 | 90.90 | 86.20 | 87.91 | 87.91 | -3.11% | 12,982 |
| Sep 30, 2026 | 92.20 | 93.50 | 90.28 | 90.73 | 90.73 | -1.63% | 25,336 |
| Sep 29, 2026 | 86.50 | 93.34 | 85.01 | 92.23 | 92.23 | 6.37% | 43,159 |
| Sep 28, 2026 | 92.03 | 92.04 | 86.08 | 86.71 | 86.71 | -6.37% | 46,125 |
| Sep 25, 2026 | 93.32 | 94.20 | 91.69 | 92.61 | 92.61 | -0.11% | 17,886 |
| Sep 24, 2026 | 95.05 | 96.50 | 91.83 | 92.71 | 92.71 | -4.36% | 80,916 |
| Sep 23, 2026 | 99.95 | 101.80 | 95.79 | 96.94 | 96.94 | -1.40% | 120,376 |
| Sep 22, 2026 | 90.04 | 99.99 | 90.04 | 98.32 | 98.32 | 9.04% | 260,128 |
| Sep 21, 2026 | 84.20 | 92.98 | 84.04 | 90.17 | 90.17 | 4.86% | 31,928 |
| Sep 18, 2026 | 84.95 | 86.79 | 84.95 | 85.99 | 85.99 | 0.96% | 2,115 |
| Sep 17, 2026 | 85.75 | 87.10 | 85.01 | 85.17 | 85.17 | -0.69% | 4,400 |
| Sep 16, 2026 | 86.00 | 87.20 | 84.15 | 85.76 | 85.76 | -0.61% | 30,460 |
| Sep 15, 2026 | 91.62 | 91.62 | 84.65 | 86.29 | 86.29 | -4.08% | 37,748 |
| Sep 11, 2026 | 89.50 | 91.10 | 87.90 | 89.96 | 89.96 | -0.98% | 47,876 |
| Sep 10, 2026 | 92.65 | 93.00 | 90.01 | 90.85 | 90.85 | -1.47% | 18,383 |
| Sep 9, 2026 | 89.90 | 93.11 | 89.80 | 92.21 | 92.21 | 2.88% | 30,116 |
| Sep 8, 2026 | 90.81 | 91.86 | 88.84 | 89.63 | 89.63 | -0.70% | 23,109 |
| Sep 7, 2026 | 92.54 | 92.54 | 89.79 | 90.26 | 90.26 | -0.76% | 17,899 |
| Sep 4, 2026 | 93.65 | 93.65 | 90.50 | 90.95 | 90.95 | -0.63% | 17,828 |
| Sep 3, 2026 | 87.08 | 96.79 | 87.08 | 91.53 | 91.53 | 4.97% | 91,398 |
| Sep 2, 2026 | 87.81 | 88.14 | 86.10 | 87.20 | 87.20 | -1.60% | 24,483 |
| Sep 1, 2026 | 93.10 | 94.30 | 87.00 | 88.62 | 88.62 | -3.54% | 57,720 |
| Aug 31, 2026 | 85.46 | 94.69 | 84.15 | 91.87 | 91.87 | 7.16% | 95,301 |
| Aug 28, 2026 | 84.50 | 86.49 | 83.32 | 85.73 | 85.73 | -0.06% | 20,064 |
| Aug 27, 2026 | 87.00 | 88.50 | 83.90 | 85.78 | 85.78 | -1.32% | 31,024 |
| Aug 26, 2026 | 88.14 | 88.14 | 86.50 | 86.93 | 86.93 | -0.05% | 2,844 |
| Aug 25, 2026 | 87.00 | 89.00 | 86.00 | 86.97 | 86.97 | -0.47% | 17,247 |
| Aug 24, 2026 | 89.45 | 89.45 | 86.00 | 87.38 | 87.38 | -0.43% | 26,408 |
| Aug 21, 2026 | 88.50 | 90.15 | 87.00 | 87.76 | 87.76 | -0.70% | 19,971 |
| Aug 20, 2026 | 86.95 | 90.00 | 85.18 | 88.38 | 88.38 | 1.41% | 73,731 |
| Aug 19, 2026 | 87.87 | 89.99 | 85.17 | 87.15 | 87.15 | -0.18% | 56,187 |
| Aug 18, 2026 | 88.74 | 92.83 | 86.95 | 87.31 | 87.31 | -1.21% | 150,647 |
| Aug 17, 2026 | 81.56 | 89.00 | 81.56 | 88.38 | 88.38 | 8.56% | 233,732 |
| Aug 14, 2026 | 74.00 | 82.50 | 69.72 | 81.41 | 81.41 | 15.62% | 143,969 |
| Aug 13, 2026 | 69.19 | 72.50 | 69.19 | 70.41 | 70.41 | -0.27% | 7,023 |
| Aug 12, 2026 | 72.00 | 72.00 | 70.16 | 70.60 | 70.60 | -0.31% | 3,124 |
| Aug 11, 2026 | 75.99 | 75.99 | 70.00 | 70.82 | 70.82 | -1.02% | 3,128 |