Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 1,068.90
-41.70 (-3.75%)
Jun 8, 2026, 3:30 PM IST
NSE:AVANTIFEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,130.00 | 1,143.70 | 1,106.00 | 1,110.60 | 1,110.60 | -1.40% | 336,259 |
| Jun 4, 2026 | 1,162.00 | 1,164.90 | 1,115.00 | 1,126.40 | 1,126.40 | -3.87% | 786,727 |
| Jun 3, 2026 | 1,158.60 | 1,174.80 | 1,131.30 | 1,171.70 | 1,171.70 | 1.13% | 288,810 |
| Jun 2, 2026 | 1,157.00 | 1,176.30 | 1,116.60 | 1,158.60 | 1,158.60 | 0.01% | 511,158 |
| Jun 1, 2026 | 1,206.00 | 1,215.40 | 1,146.00 | 1,158.50 | 1,158.50 | -3.75% | 1,075,384 |
| May 29, 2026 | 1,290.40 | 1,290.40 | 1,180.00 | 1,203.60 | 1,203.60 | -7.23% | 2,349,147 |
| May 27, 2026 | 1,335.10 | 1,345.10 | 1,278.50 | 1,297.40 | 1,297.40 | -3.02% | 311,249 |
| May 26, 2026 | 1,346.70 | 1,363.90 | 1,310.00 | 1,337.80 | 1,337.80 | -0.66% | 380,104 |
| May 25, 2026 | 1,322.10 | 1,373.00 | 1,321.80 | 1,346.70 | 1,346.70 | 3.05% | 563,663 |
| May 22, 2026 | 1,300.80 | 1,314.00 | 1,273.30 | 1,306.80 | 1,306.80 | 0.72% | 287,843 |
| May 21, 2026 | 1,280.20 | 1,319.20 | 1,271.10 | 1,297.50 | 1,297.50 | 2.37% | 371,369 |
| May 20, 2026 | 1,255.10 | 1,277.00 | 1,224.10 | 1,267.50 | 1,267.50 | 0.01% | 386,780 |
| May 19, 2026 | 1,263.00 | 1,285.90 | 1,243.50 | 1,267.40 | 1,267.40 | 0.82% | 287,237 |
| May 18, 2026 | 1,315.40 | 1,315.40 | 1,238.70 | 1,257.10 | 1,257.10 | -5.00% | 504,638 |
| May 15, 2026 | 1,336.40 | 1,359.90 | 1,311.20 | 1,323.20 | 1,323.20 | -0.51% | 361,959 |
| May 14, 2026 | 1,354.90 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.08% | 317,770 |
| May 13, 2026 | 1,359.50 | 1,383.70 | 1,335.70 | 1,344.50 | 1,344.50 | -0.94% | 333,097 |
| May 12, 2026 | 1,404.50 | 1,444.00 | 1,351.00 | 1,357.30 | 1,357.30 | -3.36% | 434,321 |
| May 11, 2026 | 1,428.90 | 1,434.90 | 1,392.90 | 1,404.50 | 1,404.50 | -2.14% | 342,247 |
| May 8, 2026 | 1,453.90 | 1,464.70 | 1,425.00 | 1,435.20 | 1,435.20 | -1.04% | 421,487 |
| May 7, 2026 | 1,356.60 | 1,470.50 | 1,355.00 | 1,450.30 | 1,450.30 | 7.56% | 1,405,889 |
| May 6, 2026 | 1,346.00 | 1,366.10 | 1,336.30 | 1,348.40 | 1,348.40 | 1.68% | 542,471 |
| May 5, 2026 | 1,334.40 | 1,351.40 | 1,270.70 | 1,326.10 | 1,326.10 | -0.09% | 716,349 |
| May 4, 2026 | 1,390.00 | 1,410.90 | 1,305.10 | 1,327.30 | 1,327.30 | -3.87% | 866,835 |
| Apr 30, 2026 | 1,388.00 | 1,406.00 | 1,351.00 | 1,380.70 | 1,380.70 | -0.39% | 554,224 |
| Apr 29, 2026 | 1,432.00 | 1,469.90 | 1,378.90 | 1,386.10 | 1,386.10 | -2.01% | 698,332 |
| Apr 28, 2026 | 1,426.40 | 1,482.60 | 1,406.00 | 1,414.60 | 1,414.60 | -0.81% | 704,447 |
| Apr 27, 2026 | 1,420.00 | 1,461.00 | 1,404.00 | 1,426.20 | 1,426.20 | 0.36% | 459,572 |
| Apr 24, 2026 | 1,475.40 | 1,495.60 | 1,394.50 | 1,421.10 | 1,421.10 | -2.68% | 793,923 |
| Apr 23, 2026 | 1,444.00 | 1,489.90 | 1,421.00 | 1,460.20 | 1,460.20 | 1.21% | 747,731 |
| Apr 22, 2026 | 1,479.40 | 1,494.40 | 1,434.60 | 1,442.70 | 1,442.70 | -1.39% | 637,620 |
| Apr 21, 2026 | 1,505.90 | 1,593.80 | 1,452.10 | 1,463.00 | 1,463.00 | -2.69% | 2,373,128 |
| Apr 20, 2026 | 1,475.00 | 1,537.90 | 1,431.20 | 1,503.40 | 1,503.40 | 2.04% | 1,627,171 |
| Apr 17, 2026 | 1,406.00 | 1,545.00 | 1,400.00 | 1,473.30 | 1,473.30 | 5.83% | 3,415,826 |
| Apr 16, 2026 | 1,434.70 | 1,445.00 | 1,359.90 | 1,392.10 | 1,392.10 | -1.90% | 715,628 |
| Apr 15, 2026 | 1,443.00 | 1,483.90 | 1,408.00 | 1,419.00 | 1,419.00 | 0.14% | 1,293,713 |
| Apr 13, 2026 | 1,425.00 | 1,457.40 | 1,404.10 | 1,417.00 | 1,417.00 | -2.89% | 1,374,878 |
| Apr 10, 2026 | 1,310.00 | 1,488.00 | 1,290.10 | 1,459.10 | 1,459.10 | 13.46% | 8,726,752 |
| Apr 9, 2026 | 1,290.00 | 1,309.80 | 1,262.40 | 1,286.00 | 1,286.00 | -0.66% | 384,740 |
| Apr 8, 2026 | 1,309.20 | 1,322.90 | 1,279.90 | 1,294.50 | 1,294.50 | 4.29% | 773,771 |
| Apr 7, 2026 | 1,230.00 | 1,258.70 | 1,202.00 | 1,241.20 | 1,241.20 | 0.19% | 320,092 |
| Apr 6, 2026 | 1,218.00 | 1,310.00 | 1,198.00 | 1,238.80 | 1,238.80 | 2.05% | 902,070 |
| Apr 2, 2026 | 1,221.70 | 1,222.00 | 1,169.40 | 1,213.90 | 1,213.90 | -0.79% | 344,383 |
| Apr 1, 2026 | 1,209.90 | 1,258.00 | 1,209.90 | 1,223.60 | 1,223.60 | 4.05% | 455,958 |
| Mar 30, 2026 | 1,200.00 | 1,228.90 | 1,162.00 | 1,176.00 | 1,176.00 | -2.70% | 331,555 |
| Mar 27, 2026 | 1,263.10 | 1,263.10 | 1,200.00 | 1,208.60 | 1,208.60 | -4.34% | 338,511 |
| Mar 25, 2026 | 1,185.00 | 1,272.00 | 1,184.40 | 1,263.40 | 1,263.40 | 7.19% | 698,485 |
| Mar 24, 2026 | 1,150.00 | 1,200.50 | 1,113.70 | 1,178.60 | 1,178.60 | 5.70% | 597,128 |
| Mar 23, 2026 | 1,180.00 | 1,197.90 | 1,102.30 | 1,115.00 | 1,115.00 | -7.55% | 370,024 |
| Mar 20, 2026 | 1,200.00 | 1,220.00 | 1,184.50 | 1,206.00 | 1,206.00 | 2.69% | 426,974 |