AVT Natural Products Limited (NSE:AVTNPL)
India · Delayed Price · Currency is INR 64.70
-0.67 (-1.02%)
Feb 19, 2026, 2:10 PM IST
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 66.89 | 66.89 | 64.51 | 65.37 | 65.37 | -1.13% | 154,455 |
| Feb 17, 2026 | 65.80 | 69.90 | 63.89 | 66.12 | 65.77 | 1.21% | 337,688 |
| Feb 16, 2026 | 65.81 | 67.20 | 65.03 | 65.33 | 64.98 | -0.73% | 39,820 |
| Feb 13, 2026 | 66.64 | 67.24 | 65.00 | 65.81 | 65.46 | -1.73% | 59,935 |
| Feb 12, 2026 | 68.24 | 68.24 | 66.04 | 66.97 | 66.62 | -0.58% | 70,131 |
| Feb 11, 2026 | 71.05 | 72.07 | 65.76 | 67.36 | 67.00 | -5.18% | 175,518 |
| Feb 10, 2026 | 69.50 | 71.78 | 69.11 | 71.04 | 70.66 | 2.29% | 139,750 |
| Feb 9, 2026 | 69.00 | 70.48 | 68.74 | 69.45 | 69.08 | 1.28% | 65,705 |
| Feb 6, 2026 | 68.00 | 69.50 | 67.30 | 68.57 | 68.21 | 0.41% | 38,428 |
| Feb 5, 2026 | 68.00 | 69.28 | 68.00 | 68.29 | 67.93 | -0.81% | 25,840 |
| Feb 4, 2026 | 68.40 | 69.00 | 67.50 | 68.85 | 68.49 | 0.51% | 24,840 |
| Feb 3, 2026 | 70.00 | 70.00 | 67.51 | 68.50 | 68.14 | 2.85% | 68,711 |
| Feb 2, 2026 | 65.90 | 67.28 | 65.34 | 66.60 | 66.25 | 1.59% | 39,214 |
| Feb 1, 2026 | 66.79 | 68.46 | 64.55 | 65.56 | 65.21 | -1.84% | 33,667 |
| Jan 30, 2026 | 64.89 | 70.90 | 63.51 | 66.79 | 66.44 | 2.93% | 76,787 |
| Jan 29, 2026 | 64.60 | 65.95 | 64.25 | 64.89 | 64.55 | -1.05% | 32,970 |
| Jan 28, 2026 | 62.51 | 66.30 | 62.51 | 65.58 | 65.23 | 4.33% | 84,373 |
| Jan 27, 2026 | 63.50 | 63.60 | 62.05 | 62.86 | 62.53 | -1.23% | 53,747 |
| Jan 23, 2026 | 64.80 | 65.80 | 63.52 | 63.64 | 63.30 | -1.68% | 46,092 |
| Jan 22, 2026 | 62.80 | 65.85 | 62.78 | 64.73 | 64.39 | 2.26% | 63,918 |
| Jan 21, 2026 | 63.20 | 64.04 | 62.86 | 63.30 | 62.96 | -1.11% | 49,378 |
| Jan 20, 2026 | 63.75 | 65.95 | 63.51 | 64.01 | 63.67 | -1.75% | 23,605 |
| Jan 19, 2026 | 64.44 | 66.69 | 64.42 | 65.15 | 64.81 | -0.91% | 34,829 |
| Jan 16, 2026 | 65.00 | 66.02 | 63.70 | 65.75 | 65.40 | -0.45% | 27,567 |
| Jan 14, 2026 | 66.05 | 66.58 | 65.03 | 66.05 | 65.70 | -0.32% | 19,632 |
| Jan 13, 2026 | 65.19 | 66.85 | 65.19 | 66.26 | 65.91 | 1.66% | 38,637 |
| Jan 12, 2026 | 64.20 | 66.29 | 63.21 | 65.18 | 64.83 | -0.28% | 49,598 |
| Jan 9, 2026 | 65.54 | 65.99 | 64.01 | 65.36 | 65.01 | -0.27% | 49,471 |
| Jan 8, 2026 | 65.48 | 66.50 | 65.13 | 65.54 | 65.19 | 0.09% | 32,139 |
| Jan 7, 2026 | 65.90 | 66.89 | 65.11 | 65.48 | 65.13 | -1.00% | 45,997 |
| Jan 6, 2026 | 66.00 | 67.33 | 66.00 | 66.14 | 65.79 | -1.59% | 18,608 |
| Jan 5, 2026 | 67.60 | 67.60 | 66.62 | 67.21 | 66.85 | -0.44% | 21,540 |
| Jan 2, 2026 | 68.22 | 68.22 | 66.81 | 67.51 | 67.15 | 0.72% | 26,608 |
| Jan 1, 2026 | 66.20 | 67.43 | 66.01 | 67.03 | 66.68 | 1.25% | 20,004 |
| Dec 31, 2025 | 65.04 | 66.83 | 65.04 | 66.20 | 65.85 | 0.24% | 33,305 |
| Dec 30, 2025 | 65.05 | 66.39 | 65.05 | 66.04 | 65.69 | 0.53% | 20,703 |
| Dec 29, 2025 | 66.50 | 66.77 | 65.55 | 65.69 | 65.34 | -1.26% | 41,312 |
| Dec 26, 2025 | 65.50 | 66.93 | 65.50 | 66.53 | 66.18 | 0.02% | 16,769 |
| Dec 24, 2025 | 66.20 | 67.42 | 66.01 | 66.52 | 66.17 | 0.47% | 26,397 |
| Dec 23, 2025 | 66.07 | 66.99 | 66.00 | 66.21 | 65.86 | 0.21% | 25,692 |
| Dec 22, 2025 | 65.64 | 66.50 | 65.17 | 66.07 | 65.72 | 0.66% | 16,300 |
| Dec 19, 2025 | 65.30 | 66.00 | 65.12 | 65.64 | 65.29 | 0.95% | 37,574 |
| Dec 18, 2025 | 66.70 | 67.26 | 64.00 | 65.02 | 64.68 | -3.80% | 152,079 |
| Dec 17, 2025 | 67.00 | 69.67 | 66.63 | 67.59 | 67.23 | -0.18% | 60,804 |
| Dec 16, 2025 | 65.70 | 68.38 | 65.70 | 67.71 | 67.35 | 1.38% | 24,181 |
| Dec 15, 2025 | 66.90 | 67.39 | 65.00 | 66.79 | 66.44 | -0.03% | 47,363 |
| Dec 12, 2025 | 68.76 | 68.76 | 65.72 | 66.81 | 66.46 | -2.84% | 52,786 |
| Dec 11, 2025 | 67.00 | 69.20 | 66.91 | 68.76 | 68.40 | 1.22% | 31,450 |
| Dec 10, 2025 | 67.50 | 68.39 | 67.00 | 67.93 | 67.57 | 0.65% | 21,957 |
| Dec 9, 2025 | 64.50 | 68.00 | 64.12 | 67.49 | 67.13 | 3.26% | 73,619 |