AVT Natural Products Limited AVTNPL
NSE · India · Consumer Non-Durables
INR 86.95-4.34 (-4.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 87.85 | -3.77% | INR 91.20 | INR 91.20 | INR 86.00 | 198.39K |
| 2026-09-30 | INR 91.29 | -0.99% | INR 93.00 | INR 93.49 | INR 90.41 | 232.45K |
| 2026-09-29 | INR 92.20 | +6.45% | INR 86.71 | INR 93.50 | INR 85.00 | 555.78K |
| 2026-09-28 | INR 86.61 | -6.45% | INR 92.50 | INR 92.60 | INR 86.02 |
| 493.70K |
| 2026-09-25 | INR 92.58 | -0.38% | INR 92.93 | INR 94.21 | INR 91.60 | 196.71K |
| 2026-09-24 | INR 92.93 | -4.08% | INR 95.30 | INR 96.70 | INR 91.91 | 418.88K |
| 2026-09-23 | INR 96.88 | -1.40% | INR 100.00 | INR 102.00 | INR 95.80 | 1.06M |
| 2026-09-22 | INR 98.26 | +9.13% | INR 90.10 | INR 100.00 | INR 90.10 | 4.55M |
| 2026-09-21 | INR 90.04 | +5.06% | INR 85.20 | INR 93.00 | INR 84.41 | 583.54K |
| 2026-09-18 | INR 85.70 | +0.29% | INR 85.50 | INR 86.78 | INR 85.50 | 59.93K |
| 2026-09-17 | INR 85.45 | -0.31% | INR 85.72 | INR 87.17 | INR 85.02 | 54.21K |
| 2026-09-16 | INR 85.72 | -0.60% | INR 86.24 | INR 88.00 | INR 84.42 | 126.74K |
| 2026-09-15 | INR 86.24 | -4.32% | INR 89.40 | INR 90.19 | INR 84.54 | 279.71K |
| 2026-09-14 | INR 90.13 | 0.00% | INR 90.13 | INR 90.13 | INR 90.13 | 0 |
| 2026-09-11 | INR 90.13 | -0.52% | INR 90.48 | INR 90.98 | INR 87.71 | 180.83K |
| 2026-09-10 | INR 90.60 | -1.97% | INR 92.55 | INR 93.33 | INR 90.10 | 216.41K |
| 2026-09-09 | INR 92.42 | +2.29% | INR 90.00 | INR 93.05 | INR 90.00 | 432.22K |
| 2026-09-08 | INR 90.35 | +0.28% | INR 90.96 | INR 91.58 | INR 88.90 | 162.42K |
| 2026-09-07 | INR 90.10 | -1.01% | INR 91.50 | INR 91.89 | INR 89.61 | 126.11K |
| 2026-09-04 | INR 91.02 | -0.68% | INR 93.66 | INR 93.66 | INR 90.45 | 309.03K |
| 2026-09-03 | INR 91.64 | +5.14% | INR 87.36 | INR 97.00 | INR 87.35 | 1.87M |
| 2026-09-02 | INR 87.16 | -1.41% | INR 88.40 | INR 88.40 | INR 86.15 | 99.09K |
| 2026-09-01 | INR 88.41 | -3.96% | INR 94.70 | INR 94.70 | INR 87.10 | 376.94K |
| 2026-08-31 | INR 92.06 | +8.06% | INR 85.43 | INR 94.80 | INR 84.60 | 741.24K |
| 2026-08-28 | INR 85.19 | -0.53% | INR 85.25 | INR 86.60 | INR 83.57 | 141.29K |
| 2026-08-27 | INR 85.64 | -1.51% | INR 86.80 | INR 89.50 | INR 83.90 | 261.18K |
| 2026-08-26 | INR 86.95 | -0.25% | INR 87.85 | INR 88.00 | INR 86.50 | 64.45K |
| 2026-08-25 | INR 87.17 | +0.02% | INR 87.60 | INR 89.50 | INR 86.10 | 184.73K |
| 2026-08-24 | INR 87.15 | -0.43% | INR 87.80 | INR 88.94 | INR 86.00 | 183.55K |
| 2026-08-21 | INR 87.53 | -1.06% | INR 88.10 | INR 89.37 | INR 87.10 | 199.77K |
| 2026-08-20 | INR 88.47 | +2.17% | INR 86.97 | INR 90.00 | INR 85.23 | 379.96K |
| 2026-08-19 | INR 86.59 | -0.98% | INR 88.15 | INR 90.00 | INR 85.30 | 528.30K |
| 2026-08-18 | INR 87.45 | -0.74% | INR 87.00 | INR 92.45 | INR 87.00 | 1.33M |
| 2026-08-17 | INR 88.10 | +8.43% | INR 83.05 | INR 89.00 | INR 83.05 | 2.76M |
| 2026-08-14 | INR 81.25 | +13.94% | INR 71.99 | INR 82.86 | INR 69.90 | 2.55M |
| 2026-08-13 | INR 71.31 | +1.49% | INR 70.26 | INR 72.59 | INR 69.82 | 69.56K |
| 2026-08-12 | INR 70.26 | +0.03% | INR 71.00 | INR 71.35 | INR 70.05 | 25.56K |
| 2026-08-11 | INR 70.24 | -2.13% | INR 71.77 | INR 72.68 | INR 69.72 | 52.94K |
| 2026-08-10 | INR 71.77 | -0.13% | INR 72.00 | INR 72.87 | INR 71.50 | 46.50K |
| 2026-08-07 | INR 71.86 | +0.38% | INR 72.00 | INR 72.97 | INR 71.12 | 41.80K |
| 2026-08-06 | INR 71.59 | +1.10% | INR 71.00 | INR 72.38 | INR 70.82 | 54.03K |
| 2026-08-05 | INR 70.81 | -0.03% | INR 71.45 | INR 71.45 | INR 70.60 | 31.64K |
| 2026-08-04 | INR 70.83 | +0.17% | INR 71.19 | INR 71.80 | INR 70.51 | 23.68K |
| 2026-08-03 | INR 70.71 | -1.06% | INR 72.18 | INR 72.18 | INR 69.10 | 42.56K |
| 2026-07-31 | INR 71.47 | +1.49% | INR 69.80 | INR 72.20 | INR 69.80 | 31.09K |
| 2026-07-30 | INR 70.42 | +0.63% | INR 69.40 | INR 72.58 | INR 69.40 | 50.47K |
| 2026-07-29 | INR 69.98 | -0.81% | INR 70.78 | INR 70.78 | INR 69.32 | 30.62K |
| 2026-07-28 | INR 70.55 | +0.47% | INR 70.22 | INR 71.28 | INR 70.20 | 26.75K |
| 2026-07-27 | INR 70.22 | +0.29% | INR 69.10 | INR 71.76 | INR 69.10 | 28.28K |
| 2026-07-24 | INR 70.02 | -0.07% | INR 69.80 | INR 70.82 | INR 69.10 | 24.47K |
| 2026-07-23 | INR 70.07 | +0.70% | INR 68.80 | INR 70.67 | INR 68.80 | 14.00K |
| 2026-07-22 | INR 69.58 | +0.22% | INR 69.10 | INR 69.89 | INR 69.10 | 23.45K |
| 2026-07-21 | INR 69.43 | -0.33% | INR 69.10 | INR 70.17 | INR 69.00 | 35.03K |
| 2026-07-20 | INR 69.66 | -0.63% | INR 69.30 | INR 70.10 | INR 69.30 | 51.62K |
| 2026-07-17 | INR 70.10 | -0.30% | INR 70.10 | INR 71.00 | INR 69.60 | 11.73K |
| 2026-07-16 | INR 70.31 | -0.82% | INR 70.20 | INR 70.90 | INR 70.12 | 13.93K |
| 2026-07-15 | INR 70.89 | -0.58% | INR 70.40 | INR 71.72 | INR 70.11 | 35.41K |
| 2026-07-14 | INR 71.30 | +0.34% | INR 70.45 | INR 72.90 | INR 70.26 | 66.55K |
| 2026-07-13 | INR 71.06 | +1.44% | INR 70.00 | INR 71.50 | INR 69.40 | 20.34K |
| 2026-07-10 | INR 70.05 | +0.94% | INR 69.90 | INR 70.99 | INR 69.40 | 30.66K |
| 2026-07-09 | INR 69.40 | -0.06% | INR 69.44 | INR 70.90 | INR 68.31 | 62.87K |
| 2026-07-08 | INR 69.44 | -1.25% | INR 69.25 | INR 71.39 | INR 68.80 | 41.03K |
| 2026-07-07 | INR 70.32 | -1.10% | INR 71.60 | INR 71.60 | INR 70.00 | 26.27K |
| 2026-07-06 | INR 71.10 | -0.59% | INR 71.18 | INR 71.90 | INR 70.68 | 31.17K |
| 2026-07-03 | INR 71.52 | +1.81% | INR 70.69 | INR 72.88 | INR 70.21 | 99.90K |
| 2026-07-02 | INR 70.25 | -0.85% | INR 70.56 | INR 71.87 | INR 69.51 | 81.60K |
| 2026-07-01 | INR 70.85 | -0.01% | INR 71.50 | INR 71.50 | INR 70.10 | 44.38K |
| 2026-06-30 | INR 70.86 | -0.42% | INR 71.70 | INR 71.70 | INR 69.60 | 38.04K |
| 2026-06-29 | INR 71.16 | +1.53% | INR 70.69 | INR 71.83 | INR 69.91 | 44.42K |
| 2026-06-26 | INR 70.09 | 0.00% | INR 70.09 | INR 70.09 | INR 70.09 | 0 |
| 2026-06-25 | INR 70.09 | +0.92% | INR 69.89 | INR 70.55 | INR 69.29 | 31.02K |
| 2026-06-24 | INR 69.45 | -0.04% | INR 69.48 | INR 69.99 | INR 69.00 | 27.17K |
| 2026-06-23 | INR 69.48 | -2.26% | INR 71.38 | INR 71.38 | INR 69.20 | 44.61K |
| 2026-06-22 | INR 71.09 | -1.50% | INR 72.80 | INR 72.99 | INR 70.22 | 54.42K |
| 2026-06-19 | INR 72.17 | -0.55% | INR 72.90 | INR 73.04 | INR 71.69 | 38.11K |
| 2026-06-18 | INR 72.57 | +0.65% | INR 72.48 | INR 73.95 | INR 71.60 | 51.50K |
| 2026-06-17 | INR 72.10 | -1.62% | INR 73.90 | INR 74.90 | INR 71.60 | 67.50K |
| 2026-06-16 | INR 73.29 | +1.09% | INR 73.27 | INR 74.99 | INR 72.53 | 109.37K |
| 2026-06-15 | INR 72.50 | +3.56% | INR 70.95 | INR 73.99 | INR 70.71 | 180.43K |
| 2026-06-12 | INR 70.01 | +1.42% | INR 69.05 | INR 70.89 | INR 69.05 | 28.66K |
| 2026-06-11 | INR 69.03 | -2.18% | INR 69.70 | INR 70.78 | INR 69.01 | 43.71K |
| 2026-06-10 | INR 70.57 | -2.54% | INR 72.50 | INR 73.00 | INR 70.15 | 72.48K |
| 2026-06-09 | INR 72.41 | +1.76% | INR 72.00 | INR 72.77 | INR 70.36 | 93.05K |
| 2026-06-08 | INR 71.16 | +2.89% | INR 68.90 | INR 73.47 | INR 67.00 | 233.20K |
| 2026-06-05 | INR 69.16 | +0.09% | INR 69.10 | INR 70.59 | INR 69.01 | 25.09K |
| 2026-06-04 | INR 69.10 | -1.59% | INR 71.20 | INR 71.20 | INR 68.82 | 72.85K |
| 2026-06-03 | INR 70.22 | -1.11% | INR 70.56 | INR 71.53 | INR 69.36 | 52.09K |
| 2026-06-02 | INR 71.01 | +2.00% | INR 69.63 | INR 74.35 | INR 69.63 | 273.07K |
| 2026-06-01 | INR 69.62 | -3.57% | INR 72.20 | INR 73.79 | INR 69.00 | 78.39K |
| 2026-05-29 | INR 72.20 | +5.19% | INR 76.90 | INR 78.00 | INR 71.60 | 645.65K |