Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 861.20
+19.55 (2.32%)
Nov 21, 2025, 3:30 PM IST
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 844.50 | 875.00 | 839.00 | 861.20 | 861.20 | 1.56% | 2,982,067 |
| Nov 20, 2025 | 841.35 | 858.40 | 822.30 | 848.00 | 848.00 | 0.75% | 2,304,211 |
| Nov 19, 2025 | 768.90 | 857.00 | 765.55 | 841.65 | 841.65 | 9.75% | 13,209,620 |
| Nov 18, 2025 | 768.95 | 770.50 | 756.00 | 766.90 | 766.90 | 0.41% | 336,398 |
| Nov 17, 2025 | 752.05 | 783.15 | 752.05 | 763.80 | 763.80 | 1.56% | 1,024,266 |
| Nov 14, 2025 | 739.10 | 755.90 | 731.45 | 752.05 | 752.05 | 1.51% | 317,634 |
| Nov 13, 2025 | 731.50 | 753.00 | 726.60 | 740.85 | 740.85 | 0.99% | 587,063 |
| Nov 12, 2025 | 739.00 | 739.70 | 726.00 | 733.60 | 733.60 | -0.03% | 371,379 |
| Nov 11, 2025 | 701.05 | 741.40 | 701.05 | 733.80 | 733.80 | 5.69% | 1,258,881 |
| Nov 10, 2025 | 704.00 | 704.00 | 691.95 | 694.30 | 694.30 | -0.52% | 135,969 |
| Nov 7, 2025 | 714.50 | 714.50 | 689.30 | 697.95 | 697.95 | -2.47% | 268,957 |
| Nov 6, 2025 | 709.00 | 722.70 | 700.00 | 715.60 | 715.60 | 3.63% | 849,244 |
| Nov 4, 2025 | 708.55 | 708.60 | 686.00 | 690.55 | 690.55 | -2.11% | 179,471 |
| Nov 3, 2025 | 697.40 | 707.15 | 691.90 | 705.45 | 705.45 | 1.15% | 163,147 |
| Oct 31, 2025 | 712.00 | 713.60 | 694.50 | 697.40 | 697.40 | -2.00% | 159,918 |
| Oct 30, 2025 | 721.75 | 721.75 | 709.05 | 711.65 | 711.65 | -0.68% | 217,058 |
| Oct 29, 2025 | 726.00 | 727.00 | 709.90 | 716.55 | 716.55 | -0.75% | 353,086 |
| Oct 28, 2025 | 724.05 | 729.00 | 720.00 | 721.95 | 721.95 | -0.48% | 143,837 |
| Oct 27, 2025 | 723.90 | 729.00 | 708.30 | 725.40 | 725.40 | 0.21% | 284,480 |
| Oct 24, 2025 | 720.90 | 733.05 | 715.50 | 723.90 | 723.90 | -0.62% | 364,958 |
| Oct 23, 2025 | 750.00 | 760.00 | 720.00 | 728.45 | 728.45 | 5.40% | 2,333,430 |
| Oct 21, 2025 | 696.70 | 702.00 | 674.80 | 691.15 | 691.15 | -0.32% | 74,317 |
| Oct 20, 2025 | 687.70 | 697.25 | 672.10 | 693.35 | 693.35 | 0.99% | 283,694 |
| Oct 17, 2025 | 686.55 | 695.00 | 680.10 | 686.55 | 686.55 | - | 315,907 |
| Oct 16, 2025 | 668.95 | 688.60 | 663.00 | 686.55 | 686.55 | 4.06% | 468,695 |
| Oct 15, 2025 | 661.10 | 670.00 | 656.05 | 659.75 | 659.75 | -0.20% | 223,941 |
| Oct 14, 2025 | 666.70 | 671.10 | 654.30 | 661.10 | 661.10 | -0.86% | 234,089 |
| Oct 13, 2025 | 657.45 | 678.30 | 648.00 | 666.85 | 666.85 | 3.41% | 813,350 |
| Oct 10, 2025 | 650.00 | 659.00 | 641.65 | 644.85 | 644.85 | 0.08% | 327,491 |
| Oct 9, 2025 | 643.50 | 654.65 | 637.65 | 644.35 | 644.35 | 0.39% | 114,692 |
| Oct 8, 2025 | 647.00 | 647.00 | 636.00 | 641.85 | 641.85 | -0.46% | 158,369 |
| Oct 7, 2025 | 658.75 | 658.90 | 641.55 | 644.80 | 644.80 | -2.12% | 243,802 |
| Oct 6, 2025 | 653.00 | 660.90 | 642.80 | 658.75 | 658.75 | 1.35% | 205,552 |
| Oct 3, 2025 | 640.00 | 652.35 | 640.00 | 649.95 | 649.95 | 1.52% | 238,293 |
| Oct 1, 2025 | 640.00 | 648.00 | 637.65 | 640.25 | 640.25 | -0.09% | 185,570 |
| Sep 30, 2025 | 633.55 | 648.00 | 632.45 | 640.80 | 640.80 | 1.14% | 195,926 |
| Sep 29, 2025 | 649.95 | 652.00 | 631.65 | 633.55 | 633.55 | -2.00% | 202,760 |
| Sep 26, 2025 | 666.00 | 670.10 | 642.40 | 646.45 | 646.45 | -3.68% | 346,957 |
| Sep 25, 2025 | 680.00 | 680.70 | 668.40 | 671.15 | 671.15 | -1.63% | 236,843 |
| Sep 24, 2025 | 685.90 | 688.40 | 673.20 | 682.25 | 682.25 | -0.89% | 247,966 |
| Sep 23, 2025 | 715.00 | 715.00 | 685.20 | 688.40 | 688.40 | -3.26% | 427,447 |
| Sep 22, 2025 | 721.10 | 724.05 | 709.75 | 711.60 | 711.60 | -2.94% | 356,956 |
| Sep 19, 2025 | 721.90 | 746.50 | 720.00 | 733.15 | 733.15 | 1.85% | 830,942 |
| Sep 18, 2025 | 730.00 | 735.00 | 716.00 | 719.85 | 719.85 | -1.81% | 296,543 |
| Sep 17, 2025 | 735.20 | 743.00 | 729.35 | 733.10 | 733.10 | 0.51% | 430,744 |
| Sep 16, 2025 | 725.00 | 731.00 | 718.10 | 729.40 | 729.40 | 1.05% | 353,438 |
| Sep 15, 2025 | 713.00 | 732.00 | 710.20 | 721.85 | 721.85 | 0.96% | 469,408 |
| Sep 12, 2025 | 728.50 | 734.95 | 711.15 | 715.00 | 715.00 | -2.16% | 687,569 |
| Sep 11, 2025 | 746.95 | 746.95 | 725.00 | 730.80 | 730.80 | -3.38% | 2,023,394 |
| Sep 10, 2025 | 712.35 | 768.00 | 704.25 | 756.35 | 756.35 | 14.79% | 19,381,750 |