Skip to main content
Avanti Feeds Limited (BOM:512573)
India flag India · Delayed Price · Currency is INR
1,414.20
-12.85 (-0.90%)
At close: Apr 28, 2026

Avanti Feeds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,424.251,482.501,406.701,414.201,414.20-0.90%53,604
Apr 27, 20261,417.951,459.801,410.551,427.051,427.050.56%32,851
Apr 24, 20261,471.051,492.651,396.451,419.151,419.15-2.92%74,620
Apr 23, 20261,450.001,490.001,421.751,461.801,461.801.36%47,862
Apr 22, 20261,475.001,494.801,432.751,442.251,442.25-1.54%77,662
Apr 21, 20261,511.951,592.301,450.101,464.851,464.85-2.28%104,963
Apr 20, 20261,473.351,536.901,430.301,499.101,499.101.66%136,621
Apr 17, 20261,414.651,544.501,402.201,474.551,474.555.93%137,021
Apr 16, 20261,425.701,445.151,360.001,392.001,392.00-1.92%75,580
Apr 15, 20261,449.951,483.201,408.301,419.301,419.300.21%70,623
Apr 13, 20261,404.501,457.451,404.501,416.301,416.30-2.99%138,756
Apr 10, 20261,304.251,487.151,290.151,459.951,459.9513.42%862,459
Apr 9, 20261,299.751,309.301,262.251,287.251,287.25-0.51%13,040
Apr 8, 20261,330.151,330.201,281.151,293.851,293.854.24%55,263
Apr 7, 20261,236.651,257.401,201.001,241.201,241.200.29%11,689
Apr 6, 20261,230.451,308.701,199.101,237.551,237.552.02%41,620
Apr 2, 20261,227.701,227.701,170.001,213.101,213.10-0.85%29,877
Apr 1, 20261,214.551,259.001,211.501,223.451,223.454.45%27,120
Mar 30, 20261,195.101,228.001,162.101,171.301,171.30-3.24%49,976
Mar 27, 20261,264.451,264.451,202.251,210.501,210.50-4.15%21,530
Mar 25, 20261,193.501,271.351,189.451,262.951,262.957.27%39,112
Mar 24, 20261,141.001,200.001,114.151,177.351,177.355.91%38,745
Mar 23, 20261,184.701,184.701,107.801,111.601,111.60-7.81%26,052
Mar 20, 20261,200.501,219.801,185.001,205.751,205.752.63%32,412
Mar 19, 20261,209.001,225.001,167.751,174.851,174.85-4.53%45,909
Mar 18, 20261,256.301,256.301,216.001,230.651,230.65-1.28%28,057
Mar 17, 20261,213.801,262.001,201.251,246.551,246.552.70%36,818
Mar 16, 20261,185.601,232.801,171.351,213.751,213.751.93%37,925
Mar 13, 20261,247.201,259.601,187.001,190.751,190.75-4.46%27,325
Mar 12, 20261,200.001,257.701,176.201,246.351,246.353.06%38,192
Mar 11, 20261,201.151,268.501,201.151,209.401,209.400.44%35,390
Mar 10, 20261,165.151,212.001,145.001,204.151,204.153.65%47,994
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