Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 707.75
+30.05 (4.43%)
Nov 4, 2026, 3:20 PM IST
NSE:AVANTIFEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 675.05 | 708.00 | 674.00 | 707.75 | 707.75 | 4.43% | 204,007 |
| Nov 3, 2026 | 694.95 | 700.00 | 675.90 | 677.70 | 677.70 | -1.38% | 233,708 |
| Nov 2, 2026 | 659.15 | 692.40 | 657.80 | 687.20 | 687.20 | 4.33% | 216,171 |
| Oct 30, 2026 | 677.00 | 677.60 | 655.30 | 658.70 | 658.70 | -3.04% | 197,999 |
| Oct 29, 2026 | 670.00 | 681.60 | 665.40 | 679.35 | 679.35 | 1.81% | 98,165 |
| Oct 28, 2026 | 668.00 | 671.95 | 656.65 | 667.30 | 667.30 | -0.62% | 181,301 |
| Oct 27, 2026 | 669.00 | 679.00 | 665.10 | 671.45 | 671.45 | 0.37% | 182,651 |
| Oct 26, 2026 | 670.00 | 680.55 | 663.00 | 668.95 | 668.95 | -1.00% | 185,284 |
| Oct 23, 2026 | 680.20 | 696.95 | 667.75 | 675.70 | 675.70 | -0.54% | 530,037 |
| Oct 22, 2026 | 702.80 | 702.80 | 675.50 | 679.40 | 679.40 | -3.42% | 283,500 |
| Oct 21, 2026 | 725.60 | 726.60 | 699.00 | 703.45 | 703.45 | -2.70% | 215,263 |
| Oct 19, 2026 | 736.80 | 736.80 | 712.50 | 722.95 | 722.95 | 0.05% | 287,078 |
| Oct 16, 2026 | 729.85 | 730.95 | 719.65 | 722.60 | 722.60 | -0.90% | 96,960 |
| Oct 15, 2026 | 725.90 | 737.00 | 721.00 | 729.15 | 729.15 | 0.45% | 182,142 |
| Oct 14, 2026 | 713.20 | 731.00 | 709.60 | 725.90 | 725.90 | 1.80% | 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 |