AVT Natural Products Limited (NSE:AVTNPL)
India · Delayed Price · Currency is INR 70.00
+0.50 (0.72%)
Aug 8, 2025, 11:28 AM IST
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.20 | 72.99 | 68.30 | 69.50 | 69.50 | -4.45% | 219,104 |
| Aug 6, 2025 | 72.20 | 73.59 | 72.20 | 72.74 | 72.74 | -0.14% | 21,065 |
| Aug 5, 2025 | 74.60 | 75.35 | 72.55 | 72.84 | 72.44 | -2.14% | 46,117 |
| Aug 4, 2025 | 75.85 | 76.24 | 74.00 | 74.43 | 74.02 | -1.90% | 44,561 |
| Aug 1, 2025 | 74.71 | 78.00 | 74.71 | 75.87 | 75.45 | 0.96% | 136,616 |
| Jul 31, 2025 | 73.15 | 76.00 | 72.20 | 75.15 | 74.74 | 0.39% | 69,261 |
| Jul 30, 2025 | 72.00 | 76.89 | 72.00 | 74.86 | 74.45 | 3.58% | 136,101 |
| Jul 29, 2025 | 72.56 | 73.68 | 71.30 | 72.27 | 71.87 | -0.78% | 55,827 |
| Jul 28, 2025 | 76.13 | 76.26 | 72.50 | 72.84 | 72.44 | -4.71% | 86,888 |
| Jul 25, 2025 | 75.35 | 79.20 | 74.85 | 76.44 | 76.02 | 1.22% | 307,074 |
| Jul 24, 2025 | 74.55 | 76.16 | 74.47 | 75.52 | 75.11 | 0.27% | 119,710 |
| Jul 23, 2025 | 75.79 | 75.99 | 74.37 | 75.32 | 74.91 | -1.19% | 229,566 |
| Jul 22, 2025 | 69.10 | 77.40 | 68.90 | 76.23 | 75.81 | 10.43% | 1,866,453 |
| Jul 21, 2025 | 68.81 | 69.67 | 68.05 | 69.03 | 68.65 | -0.50% | 86,047 |
| Jul 18, 2025 | 69.55 | 69.90 | 68.52 | 69.38 | 69.00 | 0.14% | 61,147 |
| Jul 17, 2025 | 70.63 | 71.64 | 68.76 | 69.28 | 68.90 | -1.90% | 90,246 |
| Jul 16, 2025 | 68.10 | 73.89 | 67.54 | 70.62 | 70.23 | 3.70% | 584,264 |
| Jul 15, 2025 | 68.05 | 68.80 | 67.50 | 68.10 | 67.73 | 0.12% | 66,676 |
| Jul 14, 2025 | 66.70 | 69.00 | 66.30 | 68.02 | 67.65 | 2.29% | 357,732 |
| Jul 11, 2025 | 66.50 | 67.35 | 65.94 | 66.50 | 66.13 | -0.21% | 58,421 |
| Jul 10, 2025 | 66.85 | 67.47 | 66.17 | 66.64 | 66.27 | 0.73% | 76,347 |
| Jul 9, 2025 | 66.40 | 66.88 | 65.42 | 66.16 | 65.80 | 0.79% | 75,652 |
| Jul 8, 2025 | 66.98 | 66.98 | 65.32 | 65.64 | 65.28 | -2.16% | 54,093 |
| Jul 7, 2025 | 66.50 | 68.89 | 65.26 | 67.09 | 66.72 | 1.51% | 192,678 |
| Jul 4, 2025 | 65.49 | 66.50 | 65.49 | 66.09 | 65.73 | 0.92% | 55,237 |
| Jul 3, 2025 | 65.20 | 65.84 | 64.68 | 65.49 | 65.13 | 0.86% | 54,077 |
| Jul 2, 2025 | 65.70 | 65.99 | 64.80 | 64.93 | 64.57 | -1.23% | 60,273 |
| Jul 1, 2025 | 66.90 | 66.90 | 65.55 | 65.74 | 65.38 | -0.27% | 63,941 |
| Jun 30, 2025 | 67.10 | 67.44 | 65.66 | 65.92 | 65.56 | -1.27% | 85,178 |
| Jun 27, 2025 | 66.39 | 70.51 | 64.66 | 66.77 | 66.40 | 3.73% | 814,179 |
| Jun 26, 2025 | 65.70 | 66.98 | 63.80 | 64.37 | 64.02 | -2.05% | 140,032 |
| Jun 25, 2025 | 64.40 | 66.34 | 64.40 | 65.72 | 65.36 | 1.20% | 84,943 |
| Jun 24, 2025 | 64.21 | 65.70 | 64.10 | 64.94 | 64.58 | 1.18% | 50,537 |
| Jun 23, 2025 | 64.70 | 64.80 | 63.51 | 64.18 | 63.83 | -1.56% | 45,765 |
| Jun 20, 2025 | 63.15 | 65.59 | 63.15 | 65.20 | 64.84 | 2.19% | 50,412 |
| Jun 19, 2025 | 64.10 | 64.70 | 63.20 | 63.80 | 63.45 | -0.56% | 55,546 |
| Jun 18, 2025 | 64.00 | 64.94 | 63.58 | 64.16 | 63.81 | -0.76% | 38,651 |
| Jun 17, 2025 | 65.70 | 66.00 | 64.40 | 64.65 | 64.29 | -1.00% | 39,862 |
| Jun 16, 2025 | 65.10 | 65.80 | 64.58 | 65.30 | 64.94 | 0.25% | 48,399 |
| Jun 13, 2025 | 65.00 | 66.73 | 64.50 | 65.14 | 64.78 | -1.29% | 58,747 |
| Jun 12, 2025 | 66.90 | 68.58 | 65.25 | 65.99 | 65.63 | -1.24% | 107,933 |
| Jun 11, 2025 | 66.99 | 67.90 | 65.54 | 66.82 | 66.45 | 0.75% | 244,714 |
| Jun 10, 2025 | 65.75 | 67.13 | 65.59 | 66.32 | 65.96 | 1.17% | 65,596 |
| Jun 9, 2025 | 65.40 | 67.10 | 65.04 | 65.55 | 65.19 | 1.71% | 115,705 |
| Jun 6, 2025 | 65.63 | 66.91 | 64.00 | 64.45 | 64.10 | -1.80% | 100,426 |
| Jun 5, 2025 | 64.73 | 67.80 | 64.50 | 65.63 | 65.27 | 1.89% | 173,266 |
| Jun 4, 2025 | 64.64 | 65.76 | 64.20 | 64.41 | 64.06 | -0.36% | 43,433 |
| Jun 3, 2025 | 65.00 | 66.56 | 64.50 | 64.64 | 64.29 | -0.60% | 57,866 |
| Jun 2, 2025 | 65.86 | 66.15 | 63.96 | 65.03 | 64.67 | -1.26% | 87,244 |
| May 30, 2025 | 65.68 | 67.24 | 65.18 | 65.86 | 65.50 | 0.06% | 61,455 |