Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 638.90
+5.60 (0.88%)
Aug 29, 2025, 3:30 PM IST
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 629.05 | 644.65 | 614.25 | 633.30 | 633.30 | -1.04% | 458,193 |
| Aug 26, 2025 | 632.10 | 643.00 | 624.25 | 639.95 | 639.95 | 0.39% | 309,855 |
| Aug 25, 2025 | 649.00 | 649.00 | 634.00 | 637.45 | 637.45 | -0.82% | 209,837 |
| Aug 22, 2025 | 652.00 | 652.00 | 641.60 | 642.75 | 642.75 | -0.66% | 132,785 |
| Aug 21, 2025 | 654.80 | 661.80 | 644.15 | 647.05 | 647.05 | -0.63% | 235,678 |
| Aug 20, 2025 | 655.00 | 659.40 | 649.70 | 651.15 | 651.15 | -0.52% | 151,770 |
| Aug 19, 2025 | 661.60 | 662.60 | 652.20 | 654.55 | 654.55 | -1.07% | 213,272 |
| Aug 18, 2025 | 655.40 | 673.95 | 648.05 | 661.65 | 661.65 | 1.62% | 475,971 |
| Aug 14, 2025 | 681.00 | 686.95 | 645.00 | 651.10 | 651.10 | -4.22% | 646,097 |
| Aug 13, 2025 | 665.35 | 712.80 | 655.95 | 679.80 | 679.80 | 2.30% | 2,655,016 |
| Aug 12, 2025 | 639.75 | 675.00 | 638.30 | 664.50 | 664.50 | 3.87% | 401,791 |
| Aug 11, 2025 | 634.00 | 642.25 | 626.25 | 639.75 | 639.75 | 0.34% | 232,091 |
| Aug 8, 2025 | 647.00 | 657.40 | 633.20 | 637.60 | 637.60 | -1.95% | 236,982 |
| Aug 7, 2025 | 641.00 | 654.00 | 632.55 | 650.25 | 650.25 | -2.71% | 608,701 |
| Aug 6, 2025 | 666.00 | 674.35 | 655.00 | 668.35 | 659.35 | 0.27% | 200,501 |
| Aug 5, 2025 | 669.95 | 683.65 | 663.65 | 666.55 | 657.57 | -0.22% | 189,770 |
| Aug 4, 2025 | 662.30 | 671.00 | 654.60 | 668.05 | 659.05 | 0.87% | 214,333 |
| Aug 1, 2025 | 678.10 | 682.80 | 657.25 | 662.30 | 653.38 | -2.76% | 334,506 |
| Jul 31, 2025 | 652.40 | 687.40 | 645.00 | 681.10 | 671.93 | -1.48% | 1,485,825 |
| Jul 30, 2025 | 698.25 | 700.15 | 686.05 | 691.30 | 681.99 | -0.50% | 178,890 |
| Jul 29, 2025 | 687.45 | 701.90 | 677.35 | 694.80 | 685.44 | 0.26% | 260,536 |
| Jul 28, 2025 | 724.60 | 725.65 | 690.00 | 693.00 | 683.67 | -4.92% | 658,186 |
| Jul 25, 2025 | 754.80 | 765.90 | 726.10 | 728.85 | 719.04 | -2.84% | 471,240 |
| Jul 24, 2025 | 752.40 | 759.80 | 750.00 | 750.15 | 740.05 | -0.07% | 195,630 |
| Jul 23, 2025 | 750.00 | 757.10 | 748.55 | 750.70 | 740.59 | 0.09% | 128,484 |
| Jul 22, 2025 | 747.50 | 766.00 | 747.50 | 750.05 | 739.95 | 0.80% | 371,039 |
| Jul 21, 2025 | 750.00 | 752.40 | 736.10 | 744.10 | 734.08 | -0.90% | 230,967 |
| Jul 18, 2025 | 754.00 | 762.50 | 749.25 | 750.85 | 740.74 | -0.24% | 449,182 |
| Jul 17, 2025 | 724.60 | 757.95 | 720.80 | 752.65 | 742.51 | 4.42% | 853,962 |
| Jul 16, 2025 | 717.90 | 724.20 | 716.40 | 720.80 | 711.09 | 0.50% | 176,413 |
| Jul 15, 2025 | 728.80 | 733.95 | 716.00 | 717.20 | 707.54 | -0.91% | 324,894 |
| Jul 14, 2025 | 738.00 | 742.00 | 719.75 | 723.80 | 714.05 | -2.86% | 253,636 |
| Jul 11, 2025 | 742.00 | 749.30 | 733.50 | 745.10 | 735.07 | 0.15% | 437,521 |
| Jul 10, 2025 | 725.00 | 747.00 | 723.55 | 744.00 | 733.98 | 2.83% | 517,578 |
| Jul 9, 2025 | 728.00 | 735.60 | 717.30 | 723.55 | 713.81 | -0.78% | 300,423 |
| Jul 8, 2025 | 732.30 | 747.00 | 727.80 | 729.25 | 719.43 | -0.05% | 372,539 |
| Jul 7, 2025 | 730.65 | 740.25 | 725.10 | 729.65 | 719.82 | -0.14% | 199,972 |
| Jul 4, 2025 | 734.95 | 744.15 | 729.00 | 730.65 | 720.81 | -1.38% | 249,211 |
| Jul 3, 2025 | 735.20 | 742.95 | 728.45 | 740.85 | 730.87 | 0.72% | 260,697 |
| Jul 2, 2025 | 725.00 | 749.00 | 721.00 | 735.55 | 725.65 | 2.32% | 772,353 |
| Jul 1, 2025 | 739.55 | 749.25 | 715.10 | 718.90 | 709.22 | -1.92% | 680,602 |
| Jun 30, 2025 | 721.00 | 736.45 | 721.00 | 733.00 | 723.13 | 1.93% | 259,097 |
| Jun 27, 2025 | 730.50 | 734.85 | 715.00 | 719.15 | 709.47 | -1.28% | 619,432 |
| Jun 26, 2025 | 745.45 | 751.00 | 725.25 | 728.45 | 718.64 | -1.71% | 586,877 |
| Jun 25, 2025 | 721.00 | 745.45 | 720.85 | 741.15 | 731.17 | 3.50% | 421,319 |
| Jun 24, 2025 | 712.10 | 727.00 | 700.20 | 716.10 | 706.46 | 1.06% | 690,444 |
| Jun 23, 2025 | 715.95 | 724.70 | 705.80 | 708.60 | 699.06 | -1.95% | 348,643 |
| Jun 20, 2025 | 749.90 | 752.30 | 719.00 | 722.70 | 712.97 | -3.81% | 802,955 |
| Jun 19, 2025 | 754.30 | 758.80 | 747.55 | 751.30 | 741.18 | -0.15% | 254,557 |
| Jun 18, 2025 | 752.50 | 754.90 | 739.10 | 752.45 | 742.32 | -0.01% | 332,806 |