Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 1,215.00
-8.60 (-0.70%)
Apr 2, 2026, 3:29 PM IST
NSE:AVANTIFEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,209.90 | 1,258.00 | 1,209.90 | 1,223.60 | 1,223.60 | 4.05% | 455,958 |
| Mar 30, 2026 | 1,200.00 | 1,228.90 | 1,162.00 | 1,176.00 | 1,176.00 | -2.70% | 331,555 |
| Mar 27, 2026 | 1,263.10 | 1,263.10 | 1,200.00 | 1,208.60 | 1,208.60 | -4.34% | 338,511 |
| Mar 25, 2026 | 1,185.00 | 1,272.00 | 1,184.40 | 1,263.40 | 1,263.40 | 7.19% | 698,485 |
| Mar 24, 2026 | 1,150.00 | 1,200.50 | 1,113.70 | 1,178.60 | 1,178.60 | 5.70% | 597,128 |
| Mar 23, 2026 | 1,180.00 | 1,197.90 | 1,102.30 | 1,115.00 | 1,115.00 | -7.55% | 370,024 |
| Mar 20, 2026 | 1,200.00 | 1,220.00 | 1,184.50 | 1,206.00 | 1,206.00 | 2.69% | 426,974 |
| Mar 19, 2026 | 1,220.00 | 1,227.00 | 1,166.40 | 1,174.40 | 1,174.40 | -4.55% | 312,779 |
| Mar 18, 2026 | 1,250.30 | 1,254.50 | 1,215.10 | 1,230.40 | 1,230.40 | -1.11% | 367,367 |
| Mar 17, 2026 | 1,216.30 | 1,263.00 | 1,198.00 | 1,244.20 | 1,244.20 | 2.33% | 603,011 |
| Mar 16, 2026 | 1,191.30 | 1,233.50 | 1,171.40 | 1,215.90 | 1,215.90 | 2.06% | 449,037 |
| Mar 13, 2026 | 1,255.00 | 1,255.00 | 1,181.00 | 1,191.30 | 1,191.30 | -4.70% | 365,799 |
| Mar 12, 2026 | 1,198.60 | 1,258.00 | 1,176.70 | 1,250.00 | 1,250.00 | 3.31% | 581,477 |
| Mar 11, 2026 | 1,204.20 | 1,269.40 | 1,204.20 | 1,210.00 | 1,210.00 | 0.48% | 702,559 |
| Mar 10, 2026 | 1,175.00 | 1,212.90 | 1,145.40 | 1,204.20 | 1,204.20 | 3.53% | 597,596 |
| Mar 9, 2026 | 1,141.40 | 1,180.80 | 1,113.00 | 1,163.10 | 1,163.10 | -0.17% | 545,341 |
| Mar 6, 2026 | 1,213.00 | 1,220.30 | 1,152.20 | 1,165.10 | 1,165.10 | -3.89% | 422,654 |
| Mar 5, 2026 | 1,211.10 | 1,267.00 | 1,197.00 | 1,212.20 | 1,212.20 | 0.61% | 642,670 |
| Mar 4, 2026 | 1,269.90 | 1,281.10 | 1,175.50 | 1,204.80 | 1,204.80 | -6.63% | 1,054,356 |
| Mar 2, 2026 | 1,188.10 | 1,304.70 | 1,188.10 | 1,290.30 | 1,290.30 | 0.58% | 739,317 |
| Feb 27, 2026 | 1,334.00 | 1,351.90 | 1,265.10 | 1,282.80 | 1,282.80 | -3.95% | 936,526 |
| Feb 26, 2026 | 1,355.60 | 1,358.90 | 1,327.65 | 1,335.55 | 1,335.55 | -1.48% | 576,721 |
| Feb 25, 2026 | 1,334.50 | 1,365.00 | 1,321.50 | 1,355.60 | 1,355.60 | 1.58% | 420,211 |
| Feb 24, 2026 | 1,310.00 | 1,357.00 | 1,284.10 | 1,334.50 | 1,334.50 | 1.80% | 978,384 |
| Feb 23, 2026 | 1,400.00 | 1,429.00 | 1,280.00 | 1,310.90 | 1,310.90 | -2.95% | 3,004,272 |
| Feb 20, 2026 | 1,346.75 | 1,364.70 | 1,330.65 | 1,350.70 | 1,350.70 | 0.29% | 582,379 |
| Feb 19, 2026 | 1,370.00 | 1,370.00 | 1,312.35 | 1,346.75 | 1,346.75 | -1.09% | 945,592 |
| Feb 18, 2026 | 1,372.00 | 1,408.65 | 1,344.00 | 1,361.55 | 1,361.55 | 0.20% | 1,422,325 |
| Feb 17, 2026 | 1,330.15 | 1,385.00 | 1,319.55 | 1,358.90 | 1,358.90 | 0.72% | 1,388,491 |
| Feb 16, 2026 | 1,395.95 | 1,415.80 | 1,325.00 | 1,349.25 | 1,349.25 | -5.27% | 2,767,206 |
| Feb 13, 2026 | 1,403.95 | 1,489.00 | 1,330.05 | 1,424.35 | 1,424.35 | 0.68% | 10,797,860 |
| Feb 12, 2026 | 1,175.00 | 1,432.20 | 1,173.45 | 1,414.75 | 1,414.75 | 18.54% | 12,569,620 |
| Feb 11, 2026 | 1,131.00 | 1,209.00 | 1,100.00 | 1,193.50 | 1,193.50 | 5.49% | 3,173,083 |
| Feb 10, 2026 | 1,116.10 | 1,159.80 | 1,083.00 | 1,131.40 | 1,131.40 | 2.50% | 2,545,981 |
| Feb 9, 2026 | 1,056.05 | 1,109.40 | 1,038.00 | 1,103.80 | 1,103.80 | 7.64% | 2,630,979 |
| Feb 6, 2026 | 1,049.00 | 1,063.55 | 1,001.10 | 1,025.50 | 1,025.50 | -5.15% | 2,021,772 |
| Feb 5, 2026 | 1,060.35 | 1,116.50 | 1,037.05 | 1,081.20 | 1,081.20 | 0.89% | 5,168,558 |
| Feb 4, 2026 | 953.10 | 1,139.90 | 943.20 | 1,071.70 | 1,071.70 | 11.66% | 12,593,670 |
| Feb 3, 2026 | 960.00 | 960.00 | 905.00 | 959.80 | 959.80 | 19.97% | 6,193,220 |
| Feb 2, 2026 | 782.80 | 805.00 | 773.05 | 800.00 | 800.00 | 2.56% | 291,250 |
| Feb 1, 2026 | 801.95 | 839.00 | 773.00 | 780.05 | 780.05 | -2.14% | 1,780,404 |
| Jan 30, 2026 | 772.90 | 800.00 | 766.90 | 797.10 | 797.10 | 2.68% | 246,740 |
| Jan 29, 2026 | 789.95 | 790.00 | 765.05 | 776.30 | 776.30 | -1.32% | 241,539 |
| Jan 28, 2026 | 783.00 | 793.00 | 774.15 | 786.70 | 786.70 | 1.98% | 400,128 |
| Jan 27, 2026 | 770.25 | 786.40 | 751.50 | 771.45 | 771.45 | 2.17% | 737,379 |
| Jan 23, 2026 | 778.10 | 792.65 | 751.50 | 755.10 | 755.10 | -2.96% | 328,815 |
| Jan 22, 2026 | 775.00 | 805.65 | 770.90 | 778.10 | 778.10 | 4.21% | 1,107,322 |
| Jan 21, 2026 | 781.80 | 783.90 | 737.90 | 746.65 | 746.65 | -4.87% | 772,719 |
| Jan 20, 2026 | 796.00 | 803.15 | 780.10 | 784.85 | 784.85 | -0.92% | 270,339 |
| Jan 19, 2026 | 809.25 | 813.70 | 782.60 | 792.15 | 792.15 | -1.70% | 210,442 |