Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 861.40
+4.45 (0.52%)
Aug 14, 2026, 3:30 PM IST
NSE:AVANTIFEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 907.35 | 931.90 | 901.00 | 907.30 | 897.13 | 0.86% | 650,344 |
| Jul 31, 2026 | 937.50 | 937.50 | 893.55 | 899.60 | 889.51 | -3.34% | 872,732 |
| Jul 30, 2026 | 949.95 | 964.95 | 926.50 | 930.70 | 920.26 | -1.69% | 600,402 |
| Jul 29, 2026 | 968.05 | 974.50 | 940.10 | 946.70 | 936.09 | -1.18% | 359,495 |
| Jul 28, 2026 | 979.95 | 980.55 | 954.90 | 958.05 | 947.31 | -2.19% | 172,168 |
| Jul 27, 2026 | 990.00 | 993.40 | 964.00 | 979.55 | 968.57 | 0.26% | 313,085 |
| Jul 24, 2026 | 958.90 | 984.40 | 952.00 | 977.05 | 966.10 | 1.86% | 261,695 |
| Jul 23, 2026 | 992.55 | 999.40 | 955.50 | 959.20 | 948.45 | -3.40% | 229,875 |
| Jul 22, 2026 | 1,006.10 | 1,006.10 | 976.15 | 992.95 | 981.82 | -0.98% | 377,543 |
| Jul 21, 2026 | 1,036.90 | 1,036.90 | 995.00 | 1,002.75 | 991.51 | -3.04% | 510,759 |
| Jul 20, 2026 | 1,024.85 | 1,055.70 | 1,016.00 | 1,034.20 | 1,022.60 | 0.91% | 626,053 |
| Jul 17, 2026 | 1,035.70 | 1,064.00 | 1,015.90 | 1,024.85 | 1,013.36 | -1.05% | 1,006,891 |
| Jul 16, 2026 | 999.10 | 1,050.00 | 991.40 | 1,035.70 | 1,024.09 | 4.70% | 2,177,113 |
| Jul 15, 2026 | 939.70 | 998.80 | 939.70 | 989.20 | 978.11 | 5.75% | 1,543,468 |
| Jul 14, 2026 | 945.00 | 952.80 | 931.05 | 935.45 | 924.96 | -1.39% | 234,559 |
| Jul 13, 2026 | 922.95 | 954.80 | 906.65 | 948.60 | 937.96 | 2.58% | 346,596 |
| Jul 10, 2026 | 923.35 | 939.65 | 916.50 | 924.75 | 914.38 | 0.60% | 212,754 |
| Jul 9, 2026 | 915.15 | 936.85 | 912.45 | 919.25 | 908.94 | 0.95% | 334,387 |
| Jul 8, 2026 | 950.00 | 950.95 | 906.00 | 910.60 | 900.39 | -4.47% | 383,228 |
| Jul 7, 2026 | 955.00 | 955.70 | 942.00 | 953.20 | 942.51 | 0.61% | 180,647 |
| Jul 6, 2026 | 961.95 | 966.00 | 942.00 | 947.45 | 936.83 | -0.85% | 228,034 |
| Jul 3, 2026 | 957.50 | 971.85 | 947.80 | 955.60 | 944.89 | 0.87% | 245,332 |
| Jul 2, 2026 | 952.50 | 962.50 | 941.95 | 947.35 | 936.73 | 0.24% | 319,751 |
| Jul 1, 2026 | 932.35 | 956.00 | 932.00 | 945.10 | 934.50 | 1.36% | 354,941 |
| Jun 30, 2026 | 940.40 | 944.00 | 920.90 | 932.40 | 921.95 | -0.27% | 512,352 |
| Jun 29, 2026 | 956.20 | 967.80 | 928.70 | 934.90 | 924.42 | -2.84% | 664,341 |
| Jun 25, 2026 | 980.00 | 998.40 | 956.00 | 962.20 | 951.41 | -1.65% | 349,102 |
| Jun 24, 2026 | 989.90 | 994.90 | 965.90 | 978.30 | 967.33 | -0.83% | 581,295 |
| Jun 23, 2026 | 963.00 | 1,010.00 | 941.20 | 986.50 | 975.44 | 3.15% | 1,547,182 |
| Jun 22, 2026 | 974.00 | 983.90 | 945.90 | 956.40 | 945.68 | -1.17% | 784,392 |
| Jun 19, 2026 | 986.60 | 993.00 | 959.40 | 967.70 | 956.85 | -1.35% | 625,837 |
| Jun 18, 2026 | 991.00 | 1,018.90 | 973.70 | 980.90 | 969.90 | -0.27% | 1,053,205 |
| Jun 17, 2026 | 1,009.70 | 1,009.70 | 977.00 | 983.60 | 972.57 | -1.73% | 858,754 |
| Jun 16, 2026 | 1,044.00 | 1,044.90 | 998.10 | 1,000.90 | 989.68 | -3.74% | 554,307 |
| Jun 15, 2026 | 1,078.10 | 1,091.80 | 1,031.30 | 1,039.80 | 1,028.14 | -1.91% | 726,559 |
| Jun 12, 2026 | 1,059.00 | 1,064.00 | 1,036.90 | 1,060.10 | 1,048.21 | 2.51% | 447,496 |
| Jun 11, 2026 | 1,001.00 | 1,056.80 | 996.80 | 1,034.10 | 1,022.51 | 2.86% | 1,005,883 |
| Jun 10, 2026 | 1,038.00 | 1,039.00 | 1,000.00 | 1,005.30 | 994.03 | -2.11% | 426,508 |
| Jun 9, 2026 | 1,071.20 | 1,083.70 | 1,020.50 | 1,027.00 | 1,015.49 | -3.91% | 677,445 |
| Jun 8, 2026 | 1,105.00 | 1,125.70 | 1,063.60 | 1,068.80 | 1,056.82 | -3.76% | 350,953 |
| Jun 5, 2026 | 1,130.00 | 1,143.70 | 1,106.00 | 1,110.60 | 1,098.15 | -1.40% | 336,259 |