Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 1,024.85
-10.85 (-1.05%)
Jul 17, 2026, 3:29 PM IST
NSE:AVANTIFEED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,035.70 | 1,064.00 | 1,015.90 | 1,024.85 | 1,024.85 | -1.05% | 1,006,891 |
| Jul 16, 2026 | 999.10 | 1,050.00 | 991.40 | 1,035.70 | 1,035.70 | 4.70% | 2,177,113 |
| Jul 15, 2026 | 939.70 | 998.80 | 939.70 | 989.20 | 989.20 | 5.75% | 1,543,468 |
| Jul 14, 2026 | 945.00 | 952.80 | 931.05 | 935.45 | 935.45 | -1.39% | 234,559 |
| Jul 13, 2026 | 922.95 | 954.80 | 906.65 | 948.60 | 948.60 | 2.58% | 346,596 |
| Jul 10, 2026 | 923.35 | 939.65 | 916.50 | 924.75 | 924.75 | 0.60% | 212,754 |
| Jul 9, 2026 | 915.15 | 936.85 | 912.45 | 919.25 | 919.25 | 0.95% | 334,387 |
| Jul 8, 2026 | 950.00 | 950.95 | 906.00 | 910.60 | 910.60 | -4.47% | 383,228 |
| Jul 7, 2026 | 955.00 | 955.70 | 942.00 | 953.20 | 953.20 | 0.61% | 180,647 |
| Jul 6, 2026 | 961.95 | 966.00 | 942.00 | 947.45 | 947.45 | -0.85% | 228,034 |
| Jul 3, 2026 | 957.50 | 971.85 | 947.80 | 955.60 | 955.60 | 0.87% | 245,332 |
| Jul 2, 2026 | 952.50 | 962.50 | 941.95 | 947.35 | 947.35 | 0.24% | 319,751 |
| Jul 1, 2026 | 932.35 | 956.00 | 932.00 | 945.10 | 945.10 | 1.36% | 354,941 |
| Jun 30, 2026 | 940.40 | 944.00 | 920.90 | 932.40 | 932.40 | -0.27% | 512,352 |
| Jun 29, 2026 | 956.20 | 967.80 | 928.70 | 934.90 | 934.90 | -2.84% | 664,341 |
| Jun 25, 2026 | 980.00 | 998.40 | 956.00 | 962.20 | 962.20 | -1.65% | 349,102 |
| Jun 24, 2026 | 989.90 | 994.90 | 965.90 | 978.30 | 978.30 | -0.83% | 581,295 |
| Jun 23, 2026 | 963.00 | 1,010.00 | 941.20 | 986.50 | 986.50 | 3.15% | 1,547,182 |
| Jun 22, 2026 | 974.00 | 983.90 | 945.90 | 956.40 | 956.40 | -1.17% | 784,392 |
| Jun 19, 2026 | 986.60 | 993.00 | 959.40 | 967.70 | 967.70 | -1.35% | 625,837 |
| Jun 18, 2026 | 991.00 | 1,018.90 | 973.70 | 980.90 | 980.90 | -0.27% | 1,053,205 |
| Jun 17, 2026 | 1,009.70 | 1,009.70 | 977.00 | 983.60 | 983.60 | -1.73% | 858,754 |
| Jun 16, 2026 | 1,044.00 | 1,044.90 | 998.10 | 1,000.90 | 1,000.90 | -3.74% | 554,307 |
| Jun 15, 2026 | 1,078.10 | 1,091.80 | 1,031.30 | 1,039.80 | 1,039.80 | -1.91% | 726,559 |
| Jun 12, 2026 | 1,059.00 | 1,064.00 | 1,036.90 | 1,060.10 | 1,060.10 | 2.51% | 447,496 |
| Jun 11, 2026 | 1,001.00 | 1,056.80 | 996.80 | 1,034.10 | 1,034.10 | 2.86% | 1,005,883 |
| Jun 10, 2026 | 1,038.00 | 1,039.00 | 1,000.00 | 1,005.30 | 1,005.30 | -2.11% | 426,508 |
| Jun 9, 2026 | 1,071.20 | 1,083.70 | 1,020.50 | 1,027.00 | 1,027.00 | -3.91% | 677,445 |
| Jun 8, 2026 | 1,105.00 | 1,125.70 | 1,063.60 | 1,068.80 | 1,068.80 | -3.76% | 350,953 |
| 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 |