AVT Natural Products Limited (BOM:519105)
India · Delayed Price · Currency is INR 87.76
-0.62 (-0.70%)
At close: Aug 21, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 68.01 | 73.95 | 68.01 | 71.55 | 71.55 | 0.28% | 1,527 |
| Aug 7, 2026 | 72.25 | 72.25 | 70.92 | 71.80 | 71.35 | 0.38% | 2,669 |
| Aug 6, 2026 | 68.51 | 72.25 | 68.51 | 71.53 | 71.08 | 0.80% | 5,709 |
| Aug 5, 2026 | 70.90 | 71.38 | 70.55 | 70.96 | 70.52 | -0.04% | 1,263 |
| Aug 4, 2026 | 69.50 | 71.59 | 69.50 | 70.99 | 70.55 | 0.27% | 3,175 |
| Aug 3, 2026 | 70.56 | 71.52 | 70.01 | 70.80 | 70.36 | -0.46% | 3,534 |
| Jul 31, 2026 | 67.25 | 71.90 | 67.25 | 71.13 | 70.68 | 0.08% | 3,239 |
| Jul 30, 2026 | 70.37 | 72.10 | 70.00 | 71.07 | 70.62 | 1.94% | 2,496 |
| Jul 29, 2026 | 70.95 | 70.95 | 69.46 | 69.72 | 69.28 | -1.25% | 4,544 |
| Jul 28, 2026 | 76.50 | 76.50 | 70.25 | 70.60 | 70.16 | 0.80% | 7,095 |
| Jul 27, 2026 | 71.10 | 72.70 | 70.04 | 70.04 | 69.60 | 0.47% | 1,580 |
| Jul 24, 2026 | 69.33 | 70.71 | 69.00 | 69.71 | 69.27 | -0.06% | 3,850 |
| Jul 23, 2026 | 72.00 | 72.00 | 68.71 | 69.75 | 69.31 | 0.61% | 374 |
| Jul 22, 2026 | 68.51 | 69.84 | 67.35 | 69.33 | 68.90 | -0.82% | 4,083 |
| Jul 21, 2026 | 68.51 | 70.24 | 68.51 | 69.90 | 69.46 | 0.56% | 249 |
| Jul 20, 2026 | 69.86 | 70.16 | 69.15 | 69.51 | 69.07 | -0.50% | 3,729 |
| Jul 17, 2026 | 68.51 | 70.44 | 68.51 | 69.86 | 69.42 | -1.19% | 282 |
| Jul 16, 2026 | 70.90 | 71.42 | 70.16 | 70.70 | 70.26 | 0.63% | 227 |
| Jul 15, 2026 | 70.15 | 71.29 | 70.06 | 70.26 | 69.82 | -1.49% | 1,638 |
| Jul 14, 2026 | 70.80 | 72.69 | 70.80 | 71.32 | 70.87 | 1.38% | 4,985 |
| Jul 13, 2026 | 71.36 | 71.36 | 69.71 | 70.35 | 69.91 | 0.56% | 1,797 |
| Jul 10, 2026 | 67.20 | 71.04 | 67.20 | 69.96 | 69.52 | -0.11% | 1,349 |
| Jul 9, 2026 | 69.44 | 74.50 | 68.26 | 70.04 | 69.60 | 1.21% | 3,201 |
| Jul 8, 2026 | 69.82 | 71.04 | 68.74 | 69.20 | 68.77 | -1.73% | 3,531 |
| Jul 7, 2026 | 67.00 | 71.50 | 67.00 | 70.42 | 69.98 | -0.83% | 967 |
| Jul 6, 2026 | 70.00 | 71.99 | 70.00 | 71.01 | 70.56 | -0.81% | 1,871 |
| Jul 3, 2026 | 67.30 | 72.95 | 67.30 | 71.59 | 71.14 | 1.68% | 8,456 |
| Jul 2, 2026 | 69.14 | 72.00 | 69.14 | 70.41 | 69.97 | -0.06% | 3,823 |
| Jul 1, 2026 | 70.35 | 71.80 | 70.11 | 70.45 | 70.01 | -0.70% | 2,804 |
| Jun 30, 2026 | 70.66 | 71.40 | 69.75 | 70.95 | 70.51 | -0.28% | 2,113 |
| Jun 29, 2026 | 70.00 | 71.75 | 69.86 | 71.15 | 70.70 | 1.76% | 1,507 |
| Jun 25, 2026 | 68.06 | 70.50 | 68.06 | 69.92 | 69.48 | 0.60% | 3,430 |
| Jun 24, 2026 | 70.29 | 70.77 | 69.25 | 69.50 | 69.06 | 0.13% | 1,543 |
| Jun 23, 2026 | 71.00 | 71.41 | 69.00 | 69.41 | 68.97 | -2.25% | 4,267 |
| Jun 22, 2026 | 71.10 | 73.00 | 70.78 | 71.01 | 70.56 | -1.85% | 5,892 |
| Jun 19, 2026 | 73.00 | 73.00 | 71.67 | 72.35 | 71.90 | -0.41% | 5,205 |
| Jun 18, 2026 | 71.90 | 73.80 | 71.70 | 72.65 | 72.19 | 0.71% | 7,095 |
| Jun 17, 2026 | 74.80 | 74.80 | 71.60 | 72.14 | 71.69 | -1.82% | 7,043 |
| Jun 16, 2026 | 72.01 | 75.33 | 72.01 | 73.48 | 73.02 | 1.09% | 6,233 |
| Jun 15, 2026 | 77.99 | 77.99 | 71.00 | 72.69 | 72.23 | 3.06% | 16,016 |
| Jun 12, 2026 | 70.29 | 70.58 | 67.92 | 70.53 | 70.09 | 2.16% | 5,868 |