Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 786.40
-12.20 (-1.53%)
Sep 7, 2026, 3:30 PM IST
NSE:AVANTIFEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 798.60 | 804.25 | 788.60 | 790.00 | - | -1.08% | 139,412 |
| 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 |
| 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 |