Avanti Feeds Limited (NSE:AVANTIFEED)
India
· Delayed Price · Currency is INR 1,163.10
-2.00 (-0.17%)
Mar 9, 2026, 3:30 PM IST
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,141.40 | 1,180.80 | 1,113.00 | 1,163.10 | 1,163.10 | -0.17% | 545,341 |
| Mar 6, 2026 | 1,213.00 | 1,220.30 | 1,152.20 | 1,165.10 | 1,165.10 | -3.89% | 422,654 |
| Mar 5, 2026 | 1,211.10 | 1,267.00 | 1,197.00 | 1,212.20 | 1,212.20 | 0.61% | 642,670 |
| Mar 4, 2026 | 1,269.90 | 1,281.10 | 1,175.50 | 1,204.80 | 1,204.80 | -6.63% | 1,054,356 |
| Mar 2, 2026 | 1,188.10 | 1,304.70 | 1,188.10 | 1,290.30 | 1,290.30 | 0.58% | 739,317 |
| Feb 27, 2026 | 1,334.00 | 1,351.90 | 1,265.10 | 1,282.80 | 1,282.80 | -3.95% | 936,526 |
| Feb 26, 2026 | 1,355.60 | 1,358.90 | 1,327.65 | 1,335.55 | 1,335.55 | -1.48% | 576,721 |
| Feb 25, 2026 | 1,334.50 | 1,365.00 | 1,321.50 | 1,355.60 | 1,355.60 | 1.58% | 420,211 |
| Feb 24, 2026 | 1,310.00 | 1,357.00 | 1,284.10 | 1,334.50 | 1,334.50 | 1.80% | 978,384 |
| Feb 23, 2026 | 1,400.00 | 1,429.00 | 1,280.00 | 1,310.90 | 1,310.90 | -2.95% | 3,004,272 |
| Feb 20, 2026 | 1,346.75 | 1,364.70 | 1,330.65 | 1,350.70 | 1,350.70 | 0.29% | 582,379 |
| Feb 19, 2026 | 1,370.00 | 1,370.00 | 1,312.35 | 1,346.75 | 1,346.75 | -1.09% | 945,592 |
| Feb 18, 2026 | 1,372.00 | 1,408.65 | 1,344.00 | 1,361.55 | 1,361.55 | 0.20% | 1,422,325 |
| Feb 17, 2026 | 1,330.15 | 1,385.00 | 1,319.55 | 1,358.90 | 1,358.90 | 0.72% | 1,388,491 |
| Feb 16, 2026 | 1,395.95 | 1,415.80 | 1,325.00 | 1,349.25 | 1,349.25 | -5.27% | 2,767,206 |
| Feb 13, 2026 | 1,403.95 | 1,489.00 | 1,330.05 | 1,424.35 | 1,424.35 | 0.68% | 10,797,860 |
| Feb 12, 2026 | 1,175.00 | 1,432.20 | 1,173.45 | 1,414.75 | 1,414.75 | 18.54% | 12,569,620 |
| Feb 11, 2026 | 1,131.00 | 1,209.00 | 1,100.00 | 1,193.50 | 1,193.50 | 5.49% | 3,173,083 |
| Feb 10, 2026 | 1,116.10 | 1,159.80 | 1,083.00 | 1,131.40 | 1,131.40 | 2.50% | 2,545,981 |
| Feb 9, 2026 | 1,056.05 | 1,109.40 | 1,038.00 | 1,103.80 | 1,103.80 | 7.64% | 2,630,979 |
| Feb 6, 2026 | 1,049.00 | 1,063.55 | 1,001.10 | 1,025.50 | 1,025.50 | -5.15% | 2,021,772 |
| Feb 5, 2026 | 1,060.35 | 1,116.50 | 1,037.05 | 1,081.20 | 1,081.20 | 0.89% | 5,168,558 |
| Feb 4, 2026 | 953.10 | 1,139.90 | 943.20 | 1,071.70 | 1,071.70 | 11.66% | 12,593,670 |
| Feb 3, 2026 | 960.00 | 960.00 | 905.00 | 959.80 | 959.80 | 19.97% | 6,193,220 |
| Feb 2, 2026 | 782.80 | 805.00 | 773.05 | 800.00 | 800.00 | 2.56% | 291,250 |
| Feb 1, 2026 | 801.95 | 839.00 | 773.00 | 780.05 | 780.05 | -2.14% | 1,780,404 |
| Jan 30, 2026 | 772.90 | 800.00 | 766.90 | 797.10 | 797.10 | 2.68% | 246,740 |
| Jan 29, 2026 | 789.95 | 790.00 | 765.05 | 776.30 | 776.30 | -1.32% | 241,539 |
| Jan 28, 2026 | 783.00 | 793.00 | 774.15 | 786.70 | 786.70 | 1.98% | 400,128 |
| Jan 27, 2026 | 770.25 | 786.40 | 751.50 | 771.45 | 771.45 | 2.17% | 737,379 |
| Jan 23, 2026 | 778.10 | 792.65 | 751.50 | 755.10 | 755.10 | -2.96% | 328,815 |
| Jan 22, 2026 | 775.00 | 805.65 | 770.90 | 778.10 | 778.10 | 4.21% | 1,107,322 |
| Jan 21, 2026 | 781.80 | 783.90 | 737.90 | 746.65 | 746.65 | -4.87% | 772,719 |
| Jan 20, 2026 | 796.00 | 803.15 | 780.10 | 784.85 | 784.85 | -0.92% | 270,339 |
| Jan 19, 2026 | 809.25 | 813.70 | 782.60 | 792.15 | 792.15 | -1.70% | 210,442 |
| Jan 16, 2026 | 830.45 | 837.25 | 801.55 | 805.85 | 805.85 | -2.85% | 351,302 |
| Jan 14, 2026 | 815.00 | 832.50 | 812.00 | 829.45 | 829.45 | 1.98% | 245,507 |
| Jan 13, 2026 | 824.60 | 828.00 | 806.45 | 813.35 | 813.35 | -0.80% | 317,000 |
| Jan 12, 2026 | 800.00 | 824.00 | 783.35 | 819.95 | 819.95 | 1.99% | 723,666 |
| Jan 9, 2026 | 807.30 | 817.70 | 780.15 | 803.95 | 803.95 | -0.84% | 911,644 |
| Jan 8, 2026 | 884.45 | 884.45 | 795.05 | 810.80 | 810.80 | -8.55% | 1,640,122 |
| Jan 7, 2026 | 870.00 | 890.00 | 865.15 | 886.65 | 886.65 | 1.60% | 749,770 |
| Jan 6, 2026 | 863.50 | 889.90 | 856.00 | 872.70 | 872.70 | 1.78% | 787,005 |
| Jan 5, 2026 | 880.25 | 884.95 | 852.40 | 857.45 | 857.45 | -2.59% | 394,280 |
| Jan 2, 2026 | 880.45 | 887.20 | 865.50 | 880.25 | 880.25 | 0.20% | 785,318 |
| Jan 1, 2026 | 837.55 | 883.75 | 833.25 | 878.50 | 878.50 | 5.60% | 1,560,522 |
| Dec 31, 2025 | 834.00 | 838.20 | 820.15 | 831.95 | 831.95 | 0.10% | 206,481 |
| Dec 30, 2025 | 821.80 | 839.00 | 815.05 | 831.15 | 831.15 | 1.14% | 291,109 |
| Dec 29, 2025 | 831.80 | 832.40 | 816.65 | 821.80 | 821.80 | -1.70% | 184,963 |
| Dec 26, 2025 | 821.30 | 844.90 | 815.15 | 836.05 | 836.05 | 1.80% | 499,679 |
| Dec 24, 2025 | 856.90 | 857.80 | 818.45 | 821.30 | 821.30 | -4.15% | 478,690 |
| Dec 23, 2025 | 851.60 | 872.95 | 849.55 | 856.90 | 856.90 | 1.15% | 754,333 |
| Dec 22, 2025 | 854.00 | 857.70 | 836.20 | 847.15 | 847.15 | -0.84% | 386,232 |
| Dec 19, 2025 | 860.00 | 864.60 | 849.65 | 854.35 | 854.35 | -0.20% | 420,170 |
| Dec 18, 2025 | 854.15 | 868.00 | 841.10 | 856.05 | 856.05 | 0.22% | 912,858 |
| Dec 17, 2025 | 827.90 | 863.95 | 823.55 | 854.15 | 854.15 | 3.16% | 1,596,251 |
| Dec 16, 2025 | 811.70 | 833.60 | 811.40 | 827.95 | 827.95 | 2.01% | 842,820 |
| Dec 15, 2025 | 807.10 | 817.00 | 802.05 | 811.60 | 811.60 | 0.56% | 290,635 |
| Dec 12, 2025 | 810.05 | 814.50 | 789.20 | 807.10 | 807.10 | 0.18% | 433,146 |
| Dec 11, 2025 | 812.40 | 830.00 | 803.05 | 805.65 | 805.65 | -0.78% | 578,818 |
| Dec 10, 2025 | 799.00 | 839.00 | 799.00 | 812.00 | 812.00 | 2.17% | 1,199,301 |
| Dec 9, 2025 | 800.00 | 803.45 | 777.40 | 794.75 | 794.75 | -1.16% | 493,140 |
| Dec 8, 2025 | 820.95 | 826.55 | 799.00 | 804.10 | 804.10 | -1.89% | 390,479 |
| Dec 5, 2025 | 820.70 | 832.30 | 811.20 | 819.60 | 819.60 | 0.17% | 473,127 |
| Dec 4, 2025 | 830.00 | 852.55 | 814.30 | 818.20 | 818.20 | -1.16% | 1,047,579 |
| Dec 3, 2025 | 809.60 | 844.00 | 807.80 | 827.80 | 827.80 | 2.67% | 1,638,065 |
| Dec 2, 2025 | 793.95 | 814.90 | 789.30 | 806.30 | 806.30 | 1.63% | 487,788 |
| Dec 1, 2025 | 806.90 | 812.70 | 788.00 | 793.40 | 793.40 | -1.65% | 240,327 |
| Nov 28, 2025 | 803.95 | 820.30 | 799.20 | 806.75 | 806.75 | 0.67% | 523,267 |
| Nov 27, 2025 | 838.85 | 842.35 | 792.00 | 801.40 | 801.40 | -4.17% | 795,745 |
| Nov 26, 2025 | 829.90 | 846.00 | 825.00 | 836.25 | 836.25 | 1.20% | 519,913 |
| Nov 25, 2025 | 842.75 | 843.70 | 824.90 | 826.35 | 826.35 | -2.47% | 487,090 |
| Nov 24, 2025 | 861.20 | 866.90 | 828.45 | 847.30 | 847.30 | -1.61% | 1,190,639 |
| Nov 21, 2025 | 844.50 | 875.00 | 839.00 | 861.20 | 861.20 | 1.56% | 2,982,067 |
| Nov 20, 2025 | 841.35 | 858.40 | 822.30 | 848.00 | 848.00 | 0.75% | 2,304,211 |
| Nov 19, 2025 | 768.90 | 857.00 | 765.55 | 841.65 | 841.65 | 9.75% | 13,209,620 |
| Nov 18, 2025 | 768.95 | 770.50 | 756.00 | 766.90 | 766.90 | 0.41% | 336,398 |
| Nov 17, 2025 | 752.05 | 783.15 | 752.05 | 763.80 | 763.80 | 1.56% | 1,024,266 |
| Nov 14, 2025 | 739.10 | 755.90 | 731.45 | 752.05 | 752.05 | 1.51% | 317,634 |
| Nov 13, 2025 | 731.50 | 753.00 | 726.60 | 740.85 | 740.85 | 0.99% | 587,063 |
| Nov 12, 2025 | 739.00 | 739.70 | 726.00 | 733.60 | 733.60 | -0.03% | 371,379 |
| Nov 11, 2025 | 701.05 | 741.40 | 701.05 | 733.80 | 733.80 | 5.69% | 1,258,881 |
| Nov 10, 2025 | 704.00 | 704.00 | 691.95 | 694.30 | 694.30 | -0.52% | 135,969 |
| Nov 7, 2025 | 714.50 | 714.50 | 689.30 | 697.95 | 697.95 | -2.47% | 268,957 |
| Nov 6, 2025 | 709.00 | 722.70 | 700.00 | 715.60 | 715.60 | 3.63% | 849,244 |
| Nov 4, 2025 | 708.55 | 708.60 | 686.00 | 690.55 | 690.55 | -2.11% | 179,471 |
| Nov 3, 2025 | 697.40 | 707.15 | 691.90 | 705.45 | 705.45 | 1.15% | 163,147 |
| Oct 31, 2025 | 712.00 | 713.60 | 694.50 | 697.40 | 697.40 | -2.00% | 159,918 |
| Oct 30, 2025 | 721.75 | 721.75 | 709.05 | 711.65 | 711.65 | -0.68% | 217,058 |
| Oct 29, 2025 | 726.00 | 727.00 | 709.90 | 716.55 | 716.55 | -0.75% | 353,086 |
| Oct 28, 2025 | 724.05 | 729.00 | 720.00 | 721.95 | 721.95 | -0.48% | 143,837 |
| Oct 27, 2025 | 723.90 | 729.00 | 708.30 | 725.40 | 725.40 | 0.21% | 284,480 |
| Oct 24, 2025 | 720.90 | 733.05 | 715.50 | 723.90 | 723.90 | -0.62% | 364,958 |
| Oct 23, 2025 | 750.00 | 760.00 | 720.00 | 728.45 | 728.45 | 5.40% | 2,333,430 |
| Oct 21, 2025 | 696.70 | 702.00 | 674.80 | 691.15 | 691.15 | -0.32% | 74,317 |
| Oct 20, 2025 | 687.70 | 697.25 | 672.10 | 693.35 | 693.35 | 0.99% | 283,694 |
| Oct 17, 2025 | 686.55 | 695.00 | 680.10 | 686.55 | 686.55 | - | 315,907 |
| Oct 16, 2025 | 668.95 | 688.60 | 663.00 | 686.55 | 686.55 | 4.06% | 468,695 |
| Oct 15, 2025 | 661.10 | 670.00 | 656.05 | 659.75 | 659.75 | -0.20% | 223,941 |
| Oct 14, 2025 | 666.70 | 671.10 | 654.30 | 661.10 | 661.10 | -0.86% | 234,089 |