Skip to main content
Avanti Feeds Limited (BOM:512573)
India flag India · Delayed Price · Currency is INR
1,161.80
-4.50 (-0.39%)
At close: Mar 9, 2026

Avanti Feeds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,130.151,180.001,113.701,161.801,161.80-0.39%74,591
Mar 6, 20261,201.451,219.951,160.001,166.301,166.30-3.72%24,165
Mar 5, 20261,219.601,265.851,197.851,211.301,211.300.63%31,469
Mar 4, 20261,265.251,284.001,175.351,203.701,203.70-6.68%58,784
Mar 2, 20261,180.201,304.701,180.201,289.851,289.850.86%33,606
Feb 27, 20261,331.051,352.451,264.651,278.851,278.85-4.28%76,244
Feb 26, 20261,355.201,359.551,329.901,336.101,336.10-1.40%24,425
Feb 25, 20261,349.251,364.551,323.001,355.101,355.101.64%207,086
Feb 24, 20261,316.651,356.151,283.801,333.301,333.301.85%45,487
Feb 23, 20261,380.251,429.701,284.351,309.051,309.05-3.04%108,245
Feb 20, 20261,335.951,363.451,335.001,350.051,350.050.40%29,927
Feb 19, 20261,367.351,373.151,311.101,344.701,344.70-1.25%90,242
Feb 18, 20261,374.951,406.401,345.001,361.701,361.700.14%119,195
Feb 17, 20261,333.951,384.951,319.651,359.751,359.751.02%115,552
Feb 16, 20261,397.951,415.001,326.701,346.051,346.05-5.59%257,301
Feb 13, 20261,435.001,489.451,329.201,425.801,425.800.99%794,415
Feb 12, 20261,180.001,431.701,173.651,411.801,411.8018.33%1,092,511
Feb 11, 20261,132.051,208.001,098.101,193.101,193.105.39%264,519
Feb 10, 20261,115.951,159.001,082.701,132.051,132.052.55%418,139
Feb 9, 20261,060.201,108.751,038.001,103.851,103.857.52%201,861
Feb 6, 20261,050.001,064.251,001.001,026.651,026.65-5.00%89,088
Feb 5, 20261,064.951,115.001,037.651,080.701,080.700.88%206,642
Feb 4, 2026954.001,140.80944.501,071.251,071.2511.52%716,745
Feb 3, 2026931.40960.80905.05960.60960.6019.97%631,124
Feb 2, 2026793.05804.95774.10800.70800.702.69%13,646
Feb 1, 2026798.15838.00773.45779.70779.70-2.13%130,405
Jan 30, 2026772.65800.00767.70796.65796.652.62%31,319
Jan 29, 2026787.05787.05764.50776.30776.30-1.18%13,945
Jan 28, 2026786.20792.90774.60785.55785.551.87%22,281
Jan 27, 2026777.80786.00752.00771.15771.152.08%52,824
Jan 23, 2026777.90793.75751.60755.45755.45-2.88%28,944
Jan 22, 2026778.05805.65772.55777.85777.854.05%69,001
Jan 21, 2026783.75783.75739.15747.60747.60-4.65%25,750
Jan 20, 2026791.40803.45779.00784.05784.05-0.93%18,926
Jan 19, 2026807.25812.50785.00791.40791.40-1.85%21,141
Jan 16, 2026828.45837.20801.95806.30806.30-2.78%22,747
Jan 14, 2026814.10832.10811.85829.35829.351.92%29,761
Jan 13, 2026829.85829.85806.70813.75813.75-0.77%31,477
Jan 12, 2026792.55824.40783.60820.10820.102.11%32,028
Jan 9, 2026800.40817.45780.50803.15803.15-0.99%100,677
Jan 8, 2026879.90880.35797.20811.15811.15-8.49%76,545
Jan 7, 2026868.25890.00868.10886.45886.451.57%83,833
Jan 6, 2026864.95889.80856.70872.75872.751.78%74,717
Jan 5, 2026876.45885.00852.25857.50857.50-2.58%68,429
Jan 2, 2026878.20887.00865.45880.25880.250.19%84,411
Jan 1, 2026832.40883.00832.40878.55878.555.55%123,729
Dec 31, 2025838.80838.80820.00832.35832.350.10%24,051
Dec 30, 2025820.60838.00816.00831.55831.551.27%19,965
Dec 29, 2025831.05831.05816.85821.15821.15-1.65%9,912
Dec 26, 2025819.10844.45814.75834.95834.951.66%62,531
Dec 24, 2025855.20857.35818.00821.30821.30-4.20%66,166
Dec 23, 2025850.75872.00850.70857.30857.301.28%35,402
Dec 22, 2025852.20858.25836.50846.50846.50-0.87%17,442
Dec 19, 2025863.65864.30849.45853.90853.90-0.26%32,225
Dec 18, 2025858.20868.00841.65856.10856.100.29%42,641
Dec 17, 2025828.00863.60824.45853.60853.603.12%57,864
Dec 16, 2025808.05833.30808.05827.80827.802.07%35,607
Dec 15, 2025814.90816.15803.20811.05811.050.53%12,276
Dec 12, 2025808.05814.00789.95806.75806.750.10%37,956
Dec 11, 2025811.75830.00804.00805.95805.95-0.70%20,615
Dec 10, 2025794.60839.15794.60811.65811.652.15%41,070
Dec 9, 2025800.10803.25777.50794.60794.60-1.35%43,152
Dec 8, 2025820.90825.50799.05805.45805.45-1.67%15,397
Dec 5, 2025818.05832.20811.75819.10819.100.15%25,239
Dec 4, 2025822.75853.25814.55817.85817.85-1.15%43,501
Dec 3, 2025807.05844.00802.80827.40827.402.58%86,850
Dec 2, 2025790.10814.45790.10806.60806.601.65%33,951
Dec 1, 2025806.50812.40788.05793.50793.50-1.61%15,770
Nov 28, 2025802.30820.00800.00806.50806.500.57%41,630
Nov 27, 2025835.95840.30792.50801.95801.95-4.04%30,908
Nov 26, 2025826.80845.40826.35835.75835.751.11%36,635
Nov 25, 2025831.65845.00825.10826.55826.55-2.32%24,136
Nov 24, 2025861.75868.05828.05846.15846.15-1.81%74,891
Nov 21, 2025845.00875.00838.60861.75861.751.57%213,855
Nov 20, 2025839.90857.75822.05848.40848.400.66%193,395
Nov 19, 2025769.60857.90765.70842.80842.809.95%1,083,418
Nov 18, 2025765.20769.60756.05766.55766.550.25%40,103
Nov 17, 2025751.25782.00751.25764.65764.651.81%66,021
Nov 14, 2025738.25756.00731.05751.05751.051.36%44,482
Nov 13, 2025732.30752.75726.70741.00741.001.09%18,057
Nov 12, 2025736.55738.50726.90733.00733.00-0.05%11,743
Nov 11, 2025696.55740.70696.55733.35733.355.54%98,288
Nov 10, 2025698.40703.15691.95694.85694.85-0.46%20,948
Nov 7, 2025711.60711.60689.50698.05698.05-2.39%29,491
Nov 6, 2025709.95722.50700.00715.15715.153.50%49,263
Nov 4, 2025706.15706.20686.05690.95690.95-2.03%10,580
Nov 3, 2025689.00707.10689.00705.30705.301.12%14,371
Oct 31, 2025712.00712.30694.60697.50697.50-1.93%11,828
Oct 30, 2025723.95723.95709.10711.25711.25-0.68%13,852
Oct 29, 2025726.00727.40710.75716.10716.10-0.92%29,942
Oct 28, 2025724.95728.60721.00722.75722.75-0.28%4,965
Oct 27, 2025720.60729.35709.00724.80724.800.12%35,850
Oct 24, 2025722.80733.00716.20723.90723.90-0.53%18,922
Oct 23, 2025748.00749.00719.50727.75727.755.20%205,946
Oct 21, 2025695.00702.00681.70691.75691.75-0.24%17,154
Oct 20, 2025681.20696.00672.30693.40693.400.97%32,122
Oct 17, 2025685.50694.55680.05686.75686.750.01%30,443
Oct 16, 2025669.00690.00663.05686.65686.653.97%66,647
Oct 15, 2025660.00670.30657.00660.40660.400.04%7,845
Oct 14, 2025665.20671.65655.10660.15660.15-0.94%17,977