AVT Natural Products Limited (BOM:519105)
India
· Delayed Price · Currency is INR 70.79
+0.91 (1.30%)
At close: Apr 28, 2026
AVT Natural Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.75 | 69.88 | 65.90 | 69.88 | 69.88 | 4.21% | 2,432 |
| Apr 24, 2026 | 67.36 | 67.56 | 66.48 | 67.06 | 67.06 | -0.40% | 617 |
| Apr 23, 2026 | 66.86 | 69.00 | 66.62 | 67.33 | 67.33 | 0.60% | 3,000 |
| Apr 22, 2026 | 65.40 | 67.84 | 64.72 | 66.93 | 66.93 | 1.41% | 5,177 |
| Apr 21, 2026 | 65.80 | 66.13 | 65.53 | 66.00 | 66.00 | 1.30% | 1,555 |
| Apr 20, 2026 | 66.60 | 66.93 | 64.83 | 65.15 | 65.15 | -2.78% | 3,637 |
| Apr 17, 2026 | 67.10 | 67.31 | 64.33 | 67.01 | 67.01 | 3.03% | 6,108 |
| Apr 16, 2026 | 67.39 | 67.39 | 64.55 | 65.04 | 65.04 | -2.14% | 2,595 |
| Apr 15, 2026 | 62.20 | 67.66 | 62.20 | 66.46 | 66.46 | 5.84% | 7,313 |
| Apr 13, 2026 | 62.30 | 63.29 | 61.21 | 62.79 | 62.79 | 0.38% | 1,994 |
| Apr 10, 2026 | 62.53 | 63.35 | 62.35 | 62.55 | 62.55 | 0.03% | 1,865 |
| Apr 9, 2026 | 61.69 | 62.53 | 61.30 | 62.53 | 62.53 | 1.36% | 1,249 |
| Apr 8, 2026 | 60.87 | 62.28 | 60.55 | 61.69 | 61.69 | 4.22% | 4,409 |
| Apr 7, 2026 | 60.15 | 60.34 | 58.00 | 59.19 | 59.19 | -0.52% | 20,044 |
| Apr 6, 2026 | 58.00 | 59.78 | 58.00 | 59.50 | 59.50 | 0.42% | 1,211 |
| Apr 2, 2026 | 56.95 | 59.25 | 56.57 | 59.25 | 59.25 | 4.04% | 952 |
| Apr 1, 2026 | 54.50 | 59.67 | 54.50 | 56.95 | 56.95 | 5.89% | 3,383 |
| Mar 30, 2026 | 55.01 | 57.00 | 53.34 | 53.78 | 53.78 | -3.76% | 19,542 |
| Mar 27, 2026 | 57.00 | 57.40 | 55.10 | 55.88 | 55.88 | -4.15% | 2,423 |
| Mar 25, 2026 | 58.00 | 59.00 | 57.29 | 58.30 | 58.30 | 3.37% | 4,514 |
| Mar 24, 2026 | 57.00 | 57.50 | 56.20 | 56.40 | 56.40 | 0.62% | 7,859 |
| Mar 23, 2026 | 60.90 | 60.90 | 56.00 | 56.05 | 56.05 | -4.47% | 4,764 |
| Mar 20, 2026 | 59.80 | 60.91 | 58.52 | 58.67 | 58.67 | -1.64% | 1,780 |
| Mar 19, 2026 | 62.40 | 62.40 | 59.44 | 59.65 | 59.65 | -3.06% | 5,448 |
| Mar 18, 2026 | 59.44 | 61.76 | 59.31 | 61.53 | 61.53 | 3.57% | 6,820 |
| Mar 17, 2026 | 65.90 | 65.90 | 57.06 | 59.41 | 59.41 | 1.89% | 5,881 |
| Mar 16, 2026 | 59.56 | 60.79 | 57.06 | 58.31 | 58.31 | -3.09% | 5,963 |
| Mar 13, 2026 | 58.20 | 61.52 | 58.20 | 60.17 | 60.17 | -3.19% | 3,366 |
| Mar 12, 2026 | 60.00 | 62.73 | 60.00 | 62.15 | 62.15 | 3.58% | 2,355 |
| Mar 11, 2026 | 59.85 | 61.58 | 59.85 | 60.00 | 60.00 | -1.38% | 3,293 |
| Mar 10, 2026 | 61.71 | 61.90 | 60.18 | 60.84 | 60.84 | 0.98% | 1,274 |
| Mar 9, 2026 | 60.10 | 60.40 | 58.30 | 60.25 | 60.25 | -1.07% | 1,348 |
| Mar 6, 2026 | 61.15 | 61.71 | 60.78 | 60.90 | 60.90 | -3.56% | 2,674 |
| Mar 5, 2026 | 60.69 | 63.48 | 58.91 | 63.15 | 63.15 | 5.46% | 9,471 |
| Mar 4, 2026 | 61.00 | 62.65 | 57.12 | 59.88 | 59.88 | -4.21% | 2,729 |
| Mar 2, 2026 | 61.46 | 64.01 | 61.46 | 62.51 | 62.51 | -3.24% | 5,504 |
| Feb 27, 2026 | 64.65 | 65.70 | 64.41 | 64.60 | 64.60 | -0.08% | 803 |
| Feb 26, 2026 | 64.92 | 65.99 | 64.56 | 64.65 | 64.65 | -0.63% | 638 |
| Feb 25, 2026 | 65.53 | 65.80 | 64.20 | 65.06 | 65.06 | -0.72% | 4,341 |
| Feb 24, 2026 | 65.67 | 65.67 | 64.55 | 65.53 | 65.53 | -0.62% | 507 |
| Feb 23, 2026 | 66.40 | 66.40 | 64.45 | 65.94 | 65.94 | 0.11% | 1,102 |
| Feb 20, 2026 | 64.80 | 66.63 | 64.80 | 65.87 | 65.87 | 1.73% | 604 |
| Feb 19, 2026 | 65.18 | 65.44 | 64.12 | 64.75 | 64.75 | -0.98% | 1,205 |
| Feb 18, 2026 | 64.06 | 66.74 | 63.83 | 65.39 | 65.39 | -1.37% | 1,121 |
| Feb 17, 2026 | 64.51 | 69.00 | 64.00 | 66.30 | 65.95 | 0.71% | 39,776 |
| Feb 16, 2026 | 65.55 | 66.20 | 65.43 | 65.83 | 65.48 | -0.20% | 335 |
| Feb 13, 2026 | 66.29 | 67.55 | 65.44 | 65.96 | 65.61 | -1.64% | 4,515 |
| Feb 12, 2026 | 67.10 | 67.31 | 66.14 | 67.06 | 66.71 | 0.07% | 1,118 |
| Feb 11, 2026 | 71.39 | 71.39 | 66.10 | 67.01 | 66.66 | -6.14% | 2,690 |
| Feb 10, 2026 | 69.93 | 71.82 | 69.93 | 71.39 | 71.01 | 2.79% | 1,771 |
| Feb 9, 2026 | 69.10 | 69.89 | 68.92 | 69.45 | 69.08 | 0.65% | 1,099 |
| Feb 6, 2026 | 67.46 | 69.79 | 67.46 | 69.00 | 68.64 | 1.10% | 1,301 |
| Feb 5, 2026 | 68.50 | 68.60 | 67.73 | 68.25 | 67.89 | -0.04% | 1,757 |
| Feb 4, 2026 | 75.00 | 75.00 | 67.70 | 68.28 | 67.92 | -0.89% | 2,229 |
| Feb 3, 2026 | 68.79 | 69.00 | 67.44 | 68.89 | 68.53 | 4.47% | 1,065 |
| Feb 2, 2026 | 65.82 | 66.34 | 65.32 | 65.94 | 65.59 | -0.39% | 864 |
| Feb 1, 2026 | 66.79 | 68.38 | 65.48 | 66.20 | 65.85 | -0.09% | 2,905 |
| Jan 30, 2026 | 64.11 | 70.00 | 64.11 | 66.26 | 65.91 | 1.94% | 4,077 |
| Jan 29, 2026 | 65.00 | 65.48 | 64.47 | 65.00 | 64.66 | -0.20% | 1,851 |
| Jan 28, 2026 | 62.74 | 65.90 | 62.74 | 65.13 | 64.79 | 3.88% | 2,331 |
| Jan 27, 2026 | 61.99 | 63.67 | 61.99 | 62.70 | 62.37 | -1.52% | 1,912 |
| Jan 23, 2026 | 64.16 | 65.47 | 63.38 | 63.67 | 63.33 | -1.09% | 6,291 |
| Jan 22, 2026 | 64.69 | 64.95 | 63.80 | 64.37 | 64.03 | 1.10% | 2,349 |
| Jan 21, 2026 | 64.00 | 64.00 | 63.00 | 63.67 | 63.33 | -0.44% | 1,827 |
| Jan 20, 2026 | 64.80 | 65.40 | 63.66 | 63.95 | 63.61 | -1.39% | 1,478 |
| Jan 19, 2026 | 65.05 | 66.20 | 64.82 | 64.85 | 64.51 | -1.31% | 2,356 |
| Jan 16, 2026 | 65.83 | 65.83 | 65.01 | 65.71 | 65.36 | -0.18% | 2,717 |
| Jan 14, 2026 | 64.32 | 66.74 | 64.32 | 65.83 | 65.48 | 0.30% | 854 |
| Jan 13, 2026 | 71.00 | 71.00 | 65.34 | 65.63 | 65.28 | 0.91% | 1,994 |
| Jan 12, 2026 | 61.45 | 65.22 | 61.45 | 65.04 | 64.70 | -0.90% | 3,857 |
| Jan 9, 2026 | 64.44 | 65.80 | 64.20 | 65.63 | 65.28 | 0.21% | 2,924 |
| Jan 8, 2026 | 65.75 | 66.41 | 65.20 | 65.49 | 65.14 | -0.18% | 1,031 |
| Jan 7, 2026 | 72.00 | 72.00 | 65.15 | 65.61 | 65.26 | -1.00% | 7,122 |
| Jan 6, 2026 | 67.05 | 67.25 | 66.04 | 66.27 | 65.92 | -1.52% | 1,446 |
| Jan 5, 2026 | 63.30 | 67.29 | 63.30 | 67.29 | 66.93 | -1.38% | 2,987 |
| Jan 2, 2026 | 62.30 | 68.23 | 62.30 | 68.23 | 67.87 | 1.46% | 2,328 |
| Jan 1, 2026 | 61.80 | 67.25 | 61.80 | 67.25 | 66.89 | 0.73% | 1,772 |
| Dec 31, 2025 | 64.59 | 66.76 | 64.59 | 66.76 | 66.41 | 0.77% | 2,688 |
| Dec 30, 2025 | 65.40 | 66.42 | 65.40 | 66.25 | 65.90 | 0.12% | 1,064 |
| Dec 29, 2025 | 64.00 | 66.81 | 64.00 | 66.17 | 65.82 | -0.65% | 2,072 |
| Dec 26, 2025 | 67.23 | 67.23 | 66.20 | 66.60 | 66.25 | 0.03% | 1,049 |
| Dec 24, 2025 | 72.15 | 72.15 | 66.57 | 66.58 | 66.23 | 0.60% | 1,108 |
| Dec 23, 2025 | 66.60 | 66.99 | 66.18 | 66.18 | 65.83 | 0.26% | 5,858 |
| Dec 22, 2025 | 64.35 | 66.32 | 64.35 | 66.01 | 65.66 | 0.69% | 1,050 |
| Dec 19, 2025 | 65.60 | 66.03 | 65.19 | 65.56 | 65.21 | 0.74% | 1,467 |
| Dec 18, 2025 | 66.73 | 67.00 | 64.54 | 65.08 | 64.74 | -3.47% | 2,672 |
| Dec 17, 2025 | 67.54 | 68.44 | 67.01 | 67.42 | 67.06 | -0.18% | 272 |
| Dec 16, 2025 | 67.22 | 68.48 | 66.47 | 67.54 | 67.18 | 1.08% | 3,573 |
| Dec 15, 2025 | 65.47 | 67.30 | 65.47 | 66.82 | 66.47 | 0.45% | 4,139 |
| Dec 12, 2025 | 68.00 | 68.31 | 66.52 | 66.52 | 66.17 | -3.61% | 4,383 |
| Dec 11, 2025 | 64.00 | 69.80 | 64.00 | 69.01 | 68.65 | 1.49% | 1,530 |
| Dec 10, 2025 | 67.74 | 68.28 | 67.33 | 68.00 | 67.64 | 0.67% | 2,341 |
| Dec 9, 2025 | 71.00 | 71.00 | 64.42 | 67.55 | 67.19 | 3.29% | 1,931 |
| Dec 8, 2025 | 65.30 | 67.80 | 65.02 | 65.40 | 65.05 | -1.99% | 7,100 |
| Dec 5, 2025 | 67.44 | 67.44 | 66.19 | 66.73 | 66.38 | -0.40% | 743 |
| Dec 4, 2025 | 67.20 | 67.60 | 66.95 | 67.00 | 66.65 | -0.61% | 1,854 |
| Dec 3, 2025 | 67.30 | 67.97 | 67.30 | 67.41 | 67.05 | -0.40% | 479 |
| Dec 2, 2025 | 68.10 | 68.10 | 67.32 | 67.68 | 67.32 | -0.46% | 1,358 |
| Dec 1, 2025 | 69.00 | 69.00 | 67.99 | 67.99 | 67.63 | -0.92% | 3,544 |
| Nov 28, 2025 | 68.73 | 69.03 | 68.50 | 68.62 | 68.26 | -0.16% | 2,132 |