NSE:AVANTIFEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	713.20	731.00	709.60	727.65	727.65	2.05%	222,988
Oct 13, 2026	708.40	714.40	698.20	713.05	713.05	0.93%	115,946
Oct 12, 2026	702.60	716.00	702.60	706.50	706.50	1.06%	131,081
Oct 9, 2026	705.00	710.90	694.25	699.10	699.10	0.06%	206,443
Oct 8, 2026	723.05	724.80	695.00	698.65	698.65	-3.27%	154,178
Oct 7, 2026	714.10	730.00	707.00	722.30	722.30	1.15%	237,908
Oct 6, 2026	714.65	720.75	709.00	714.10	714.10	0.42%	139,663
Oct 5, 2026	713.10	717.95	705.15	711.10	711.10	-0.06%	187,707
Oct 1, 2026	713.25	724.85	700.00	711.55	711.55	-0.87%	325,188
Sep 30, 2026	751.00	759.10	715.00	717.80	717.80	-3.97%	468,691
Sep 29, 2026	740.90	754.60	730.10	747.50	747.50	0.81%	628,946
Sep 28, 2026	753.10	756.95	739.00	741.50	741.50	-1.55%	145,610
Sep 25, 2026	755.70	774.00	748.00	753.15	753.15	0.45%	277,971
Sep 24, 2026	762.00	764.15	747.20	749.75	749.75	-2.27%	161,012
Sep 23, 2026	756.90	768.75	753.40	767.20	767.20	1.87%	214,188
Sep 22, 2026	776.00	776.00	750.65	753.15	753.15	-1.81%	186,772
Sep 21, 2026	772.35	784.75	764.30	767.00	767.00	-0.96%	232,387
Sep 18, 2026	772.00	778.35	754.00	774.45	774.45	0.47%	318,512
Sep 17, 2026	770.35	779.40	760.00	770.85	770.85	0.06%	197,289
Sep 16, 2026	774.15	782.20	759.75	770.35	770.35	-0.21%	188,352
Sep 15, 2026	798.50	805.70	769.35	771.95	771.95	-3.34%	282,723
Sep 11, 2026	809.55	809.55	795.70	798.60	798.60	-2.05%	207,665
Sep 10, 2026	807.00	816.90	799.60	815.30	815.30	1.01%	232,284
Sep 9, 2026	842.00	842.00	803.55	807.15	807.15	-3.58%	414,240
Sep 8, 2026	786.95	847.90	784.75	837.15	837.15	6.43%	1,080,144
Sep 7, 2026	798.60	804.25	782.25	786.55	786.55	-1.51%	183,898
Sep 4, 2026	797.10	805.80	795.50	798.60	798.60	0.35%	208,229
Sep 3, 2026	805.90	810.00	791.90	795.85	795.85	-0.67%	274,215
Sep 2, 2026	830.00	830.00	800.00	801.20	801.20	-3.90%	400,361
Sep 1, 2026	824.70	842.90	815.40	833.75	833.75	1.10%	278,974
Aug 31, 2026	826.75	841.85	815.00	824.70	824.70	-0.25%	325,472
Aug 28, 2026	844.90	845.60	822.00	826.75	826.75	-2.10%	415,922
Aug 27, 2026	839.00	858.80	836.95	844.45	844.45	0.58%	249,143
Aug 26, 2026	849.90	854.40	836.00	839.60	839.60	-0.51%	234,168
Aug 25, 2026	853.45	861.30	841.00	843.90	843.90	-1.12%	147,810
Aug 24, 2026	846.95	864.00	845.05	853.45	853.45	0.70%	216,735
Aug 21, 2026	856.80	867.40	844.30	847.50	847.50	-1.13%	217,590
Aug 20, 2026	864.10	873.55	854.00	857.15	857.15	-0.40%	161,293
Aug 19, 2026	862.00	878.40	852.00	860.60	860.60	-0.64%	208,261
Aug 18, 2026	879.95	883.50	862.10	866.15	866.15	-1.08%	188,859
Aug 17, 2026	861.40	878.90	841.10	875.60	875.60	1.65%	426,130
Aug 14, 2026	830.00	883.15	830.00	861.40	861.40	0.52%	942,470
Aug 13, 2026	868.00	878.00	851.55	856.95	856.95	-1.30%	402,371
Aug 12, 2026	844.15	873.45	829.90	868.25	868.25	0.98%	727,054
Aug 11, 2026	893.15	899.55	849.00	859.80	859.80	-4.86%	862,094
Aug 10, 2026	906.55	919.50	897.15	903.75	903.75	-0.31%	243,444
Aug 7, 2026	885.30	909.85	881.05	906.55	906.55	2.80%	402,557
Aug 6, 2026	905.00	913.50	884.00	891.90	881.90	-0.80%	388,968
Aug 5, 2026	903.70	905.50	892.00	899.10	889.02	0.64%	387,331
Aug 4, 2026	910.00	913.45	888.25	893.40	883.38	-1.53%	549,462