AVT Natural Products Limited (BOM:519105)
India · Delayed Price · Currency is INR 72.04
+3.21 (4.66%)
At close: May 29, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 74.20 | 74.20 | 66.00 | 67.35 | 67.35 | -1.49% | 3,194 |
| May 19, 2026 | 65.01 | 68.40 | 65.01 | 68.37 | 68.37 | 3.76% | 1,892 |
| May 18, 2026 | 68.00 | 73.70 | 64.88 | 65.89 | 65.89 | -0.65% | 1,470 |
| May 15, 2026 | 67.00 | 67.03 | 66.00 | 66.32 | 66.32 | 0.03% | 516 |
| May 14, 2026 | 66.80 | 67.03 | 65.83 | 66.30 | 66.30 | -0.75% | 794 |
| May 13, 2026 | 68.53 | 68.53 | 66.52 | 66.80 | 66.80 | 1.12% | 441 |
| May 12, 2026 | 67.00 | 68.39 | 66.06 | 66.06 | 66.06 | -1.81% | 480 |
| 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 |