Avanti Feeds Limited AVANTIFEED
NSE · India · Process Industries
INR 713.00-4.80 (-0.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 711.55 | -0.87% | INR 713.25 | INR 724.85 | INR 700.00 | 325.19K |
| 2026-09-30 | INR 717.80 | -3.97% | INR 751.00 | INR 759.10 | INR 715.00 | 468.69K |
| 2026-09-29 | INR 747.50 | +0.81% | INR 740.90 | INR 754.60 | INR 730.10 | 628.95K |
| 2026-09-28 | INR 741.50 | -1.55% | INR 753.10 | INR 756.95 | INR 739.00 | 145.61K |
| 2026-09-25 | INR 753.15 | +0.45% | INR 755.70 | INR 774.00 | INR 748.00 | 277.97K |
| 2026-09-24 | INR 749.75 | -2.27% | INR 762.00 | INR 764.15 | INR 747.20 | 161.01K |
| 2026-09-23 | INR 767.20 | +1.87% | INR 756.90 | INR 768.75 | INR 753.40 | 214.19K |
| 2026-09-22 | INR 753.15 | -1.81% | INR 776.00 | INR 776.00 | INR 750.65 | 186.77K |
| 2026-09-21 | INR 767.00 | -0.96% | INR 772.35 | INR 784.75 | INR 764.30 | 232.39K |
| 2026-09-18 | INR 774.45 | +0.47% | INR 772.00 | INR 778.35 | INR 754.00 | 318.51K |
| 2026-09-17 | INR 770.85 | +0.06% | INR 770.35 | INR 779.40 | INR 760.00 | 197.29K |
| 2026-09-16 | INR 770.35 | -0.21% | INR 774.15 | INR 782.20 | INR 759.75 | 188.35K |
| 2026-09-15 | INR 771.95 | -3.34% | INR 798.50 | INR 805.70 | INR 769.35 | 282.72K |
| 2026-09-14 | INR 798.60 | 0.00% | INR 798.60 | INR 798.60 | INR 798.60 | 0 |
| 2026-09-11 | INR 798.60 | -2.05% | INR 809.55 | INR 809.55 | INR 795.70 | 207.67K |
| 2026-09-10 | INR 815.30 | +1.01% | INR 807.00 | INR 816.90 | INR 799.60 | 232.28K |
| 2026-09-09 | INR 807.15 | -3.58% | INR 842.00 | INR 842.00 | INR 803.55 | 414.24K |
| 2026-09-08 | INR 837.15 | +6.43% | INR 786.95 | INR 847.90 | INR 784.75 | 1.08M |
| 2026-09-07 | INR 786.55 | -1.51% | INR 798.60 | INR 804.25 | INR 782.25 | 183.90K |
| 2026-09-04 | INR 798.60 | +0.35% | INR 797.10 | INR 805.80 | INR 795.50 | 208.23K |
| 2026-09-03 | INR 795.85 | -0.67% | INR 805.90 | INR 810.00 | INR 791.90 | 274.22K |
| 2026-09-02 | INR 801.20 | -3.90% | INR 830.00 | INR 830.00 | INR 800.00 | 400.36K |
| 2026-09-01 | INR 833.75 | +1.10% | INR 824.70 | INR 842.90 | INR 815.40 | 278.97K |
| 2026-08-31 | INR 824.70 | -0.25% | INR 826.75 | INR 841.85 | INR 815.00 | 325.47K |
| 2026-08-28 | INR 826.75 | -2.10% | INR 844.90 | INR 845.60 | INR 822.00 | 415.92K |
| 2026-08-27 | INR 844.45 | +0.58% | INR 839.00 | INR 858.80 | INR 836.95 | 249.14K |
| 2026-08-26 | INR 839.60 | -0.51% | INR 849.90 | INR 854.40 | INR 836.00 | 234.17K |
| 2026-08-25 | INR 843.90 | -1.12% | INR 853.45 | INR 861.30 | INR 841.00 | 147.81K |
| 2026-08-24 | INR 853.45 | +0.70% | INR 846.95 | INR 864.00 | INR 845.05 | 216.74K |
| 2026-08-21 | INR 847.50 | -1.13% | INR 856.80 | INR 867.40 | INR 844.30 | 217.59K |
| 2026-08-20 | INR 857.15 | -0.40% | INR 864.10 | INR 873.55 | INR 854.00 | 161.29K |
| 2026-08-19 | INR 860.60 | -0.64% | INR 862.00 | INR 878.40 | INR 852.00 | 208.26K |
| 2026-08-18 | INR 866.15 | -1.08% | INR 879.95 | INR 883.50 | INR 862.10 | 188.86K |
| 2026-08-17 | INR 875.60 | +1.65% | INR 861.40 | INR 878.90 | INR 841.10 | 426.13K |
| 2026-08-14 | INR 861.40 | +0.52% | INR 830.00 | INR 883.15 | INR 830.00 | 942.47K |
| 2026-08-13 | INR 856.95 | -1.30% | INR 868.00 | INR 878.00 | INR 851.55 | 402.37K |
| 2026-08-12 | INR 868.25 | +0.98% | INR 844.15 | INR 873.45 | INR 829.90 | 727.05K |
| 2026-08-11 | INR 859.80 | -4.86% | INR 893.15 | INR 899.55 | INR 849.00 | 862.09K |
| 2026-08-10 | INR 903.75 | -0.31% | INR 906.55 | INR 919.50 | INR 897.15 | 243.44K |
| 2026-08-07 | INR 906.55 | +1.64% | INR 885.30 | INR 909.85 | INR 881.05 | 402.56K |
| 2026-08-06 | INR 891.90 | -0.80% | INR 905.00 | INR 913.50 | INR 884.00 | 388.97K |
| 2026-08-05 | INR 899.10 | +0.64% | INR 903.70 | INR 905.50 | INR 892.00 | 387.33K |
| 2026-08-04 | INR 893.40 | -1.53% | INR 910.00 | INR 913.45 | INR 888.25 | 549.46K |
| 2026-08-03 | INR 907.30 | +0.86% | INR 907.35 | INR 931.90 | INR 901.00 | 650.34K |
| 2026-07-31 | INR 899.60 | -3.34% | INR 937.50 | INR 937.50 | INR 893.55 | 872.73K |
| 2026-07-30 | INR 930.70 | -1.69% | INR 949.95 | INR 964.95 | INR 926.50 | 600.40K |
| 2026-07-29 | INR 946.70 | -1.18% | INR 968.05 | INR 974.50 | INR 940.10 | 359.50K |
| 2026-07-28 | INR 958.05 | -2.19% | INR 979.95 | INR 980.55 | INR 954.90 | 172.17K |
| 2026-07-27 | INR 979.55 | +0.26% | INR 990.00 | INR 993.40 | INR 964.00 | 313.09K |
| 2026-07-24 | INR 977.05 | +1.86% | INR 958.90 | INR 984.40 | INR 952.00 | 261.70K |
| 2026-07-23 | INR 959.20 | -3.40% | INR 992.55 | INR 999.40 | INR 955.50 | 229.88K |
| 2026-07-22 | INR 992.95 | -0.98% | INR 1,006.10 | INR 1,006.10 | INR 976.15 | 377.54K |
| 2026-07-21 | INR 1,002.75 | -3.04% | INR 1,036.90 | INR 1,036.90 | INR 995.00 | 510.76K |
| 2026-07-20 | INR 1,034.20 | +0.91% | INR 1,024.85 | INR 1,055.70 | INR 1,016.00 | 626.05K |
| 2026-07-17 | INR 1,024.85 | -1.05% | INR 1,035.70 | INR 1,064.00 | INR 1,015.90 | 1.01M |
| 2026-07-16 | INR 1,035.70 | +4.70% | INR 999.10 | INR 1,050.00 | INR 991.40 | 2.18M |
| 2026-07-15 | INR 989.20 | +5.75% | INR 939.70 | INR 998.80 | INR 939.70 | 1.54M |
| 2026-07-14 | INR 935.45 | -1.39% | INR 945.00 | INR 952.80 | INR 931.05 | 234.56K |
| 2026-07-13 | INR 948.60 | +2.58% | INR 922.95 | INR 954.80 | INR 906.65 | 346.60K |
| 2026-07-10 | INR 924.75 | +0.60% | INR 923.35 | INR 939.65 | INR 916.50 | 212.75K |
| 2026-07-09 | INR 919.25 | +0.95% | INR 915.15 | INR 936.85 | INR 912.45 | 334.39K |
| 2026-07-08 | INR 910.60 | -4.47% | INR 950.00 | INR 950.95 | INR 906.00 | 383.23K |
| 2026-07-07 | INR 953.20 | +0.61% | INR 955.00 | INR 955.70 | INR 942.00 | 180.65K |
| 2026-07-06 | INR 947.45 | -0.85% | INR 961.95 | INR 966.00 | INR 942.00 | 228.03K |
| 2026-07-03 | INR 955.60 | +0.87% | INR 957.50 | INR 971.85 | INR 947.80 | 245.33K |
| 2026-07-02 | INR 947.35 | +0.24% | INR 952.50 | INR 962.50 | INR 941.95 | 319.75K |
| 2026-07-01 | INR 945.10 | +1.36% | INR 932.35 | INR 956.00 | INR 932.00 | 354.94K |
| 2026-06-30 | INR 932.40 | -0.27% | INR 940.40 | INR 944.00 | INR 920.90 | 512.35K |
| 2026-06-29 | INR 934.90 | -2.84% | INR 956.20 | INR 967.80 | INR 928.70 | 664.34K |
| 2026-06-26 | INR 962.20 | 0.00% | INR 962.20 | INR 962.20 | INR 962.20 | 0 |
| 2026-06-25 | INR 962.20 | -1.65% | INR 980.00 | INR 998.40 | INR 956.00 | 349.10K |
| 2026-06-24 | INR 978.30 | -0.83% | INR 989.90 | INR 994.90 | INR 965.90 | 581.30K |
| 2026-06-23 | INR 986.50 | +3.15% | INR 963.00 | INR 1,010.00 | INR 941.20 | 1.55M |
| 2026-06-22 | INR 956.40 | -1.17% | INR 974.00 | INR 983.90 | INR 945.90 | 784.39K |
| 2026-06-19 | INR 967.70 | -1.35% | INR 986.60 | INR 993.00 | INR 959.40 | 625.84K |
| 2026-06-18 | INR 980.90 | -0.27% | INR 991.00 | INR 1,018.90 | INR 973.70 | 1.05M |
| 2026-06-17 | INR 983.60 | -1.73% | INR 1,009.70 | INR 1,009.70 | INR 977.00 | 858.75K |
| 2026-06-16 | INR 1,000.90 | -3.74% | INR 1,044.00 | INR 1,044.90 | INR 998.10 | 554.31K |
| 2026-06-15 | INR 1,039.80 | -1.91% | INR 1,078.10 | INR 1,091.80 | INR 1,031.30 | 726.56K |
| 2026-06-12 | INR 1,060.10 | +2.51% | INR 1,059.00 | INR 1,064.00 | INR 1,036.90 | 447.50K |
| 2026-06-11 | INR 1,034.10 | +2.86% | INR 1,001.00 | INR 1,056.80 | INR 996.80 | 1.01M |
| 2026-06-10 | INR 1,005.30 | -2.11% | INR 1,038.00 | INR 1,039.00 | INR 1,000.00 | 426.51K |
| 2026-06-09 | INR 1,027.00 | -3.91% | INR 1,071.20 | INR 1,083.70 | INR 1,020.50 | 677.45K |
| 2026-06-08 | INR 1,068.80 | -3.76% | INR 1,105.00 | INR 1,125.70 | INR 1,063.60 | 350.95K |
| 2026-06-05 | INR 1,110.60 | -1.40% | INR 1,130.00 | INR 1,143.70 | INR 1,106.00 | 336.26K |
| 2026-06-04 | INR 1,126.40 | -3.87% | INR 1,162.00 | INR 1,164.90 | INR 1,115.00 | 786.73K |
| 2026-06-03 | INR 1,171.70 | +1.13% | INR 1,158.60 | INR 1,174.80 | INR 1,131.30 | 288.81K |
| 2026-06-02 | INR 1,158.60 | +0.01% | INR 1,157.00 | INR 1,176.30 | INR 1,116.60 | 511.16K |
| 2026-06-01 | INR 1,158.50 | -3.75% | INR 1,206.00 | INR 1,215.40 | INR 1,146.00 | 1.08M |
| 2026-05-29 | INR 1,203.60 | -7.23% | INR 1,290.40 | INR 1,290.40 | INR 1,180.00 | 2.35M |