Avanti Feeds Limited (NSE:AVANTIFEED)
India
· Delayed Price · Currency is INR 1,394.00
-20.60 (-1.46%)
Apr 29, 2026, 3:29 PM IST
Avanti Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,426.40 | 1,482.60 | 1,406.00 | 1,414.60 | 1,414.60 | -0.81% | 704,447 |
| Apr 27, 2026 | 1,420.00 | 1,461.00 | 1,404.00 | 1,426.20 | 1,426.20 | 0.36% | 459,572 |
| Apr 24, 2026 | 1,475.40 | 1,495.60 | 1,394.50 | 1,421.10 | 1,421.10 | -2.68% | 793,923 |
| Apr 23, 2026 | 1,444.00 | 1,489.90 | 1,421.00 | 1,460.20 | 1,460.20 | 1.21% | 747,731 |
| Apr 22, 2026 | 1,479.40 | 1,494.40 | 1,434.60 | 1,442.70 | 1,442.70 | -1.39% | 637,620 |
| Apr 21, 2026 | 1,505.90 | 1,593.80 | 1,452.10 | 1,463.00 | 1,463.00 | -2.69% | 2,373,128 |
| Apr 20, 2026 | 1,475.00 | 1,537.90 | 1,431.20 | 1,503.40 | 1,503.40 | 2.04% | 1,627,171 |
| Apr 17, 2026 | 1,406.00 | 1,545.00 | 1,400.00 | 1,473.30 | 1,473.30 | 5.83% | 3,415,826 |
| Apr 16, 2026 | 1,434.70 | 1,445.00 | 1,359.90 | 1,392.10 | 1,392.10 | -1.90% | 715,628 |
| Apr 15, 2026 | 1,443.00 | 1,483.90 | 1,408.00 | 1,419.00 | 1,419.00 | 0.14% | 1,293,713 |
| Apr 13, 2026 | 1,425.00 | 1,457.40 | 1,404.10 | 1,417.00 | 1,417.00 | -2.89% | 1,374,878 |
| Apr 10, 2026 | 1,310.00 | 1,488.00 | 1,290.10 | 1,459.10 | 1,459.10 | 13.46% | 8,726,752 |
| Apr 9, 2026 | 1,290.00 | 1,309.80 | 1,262.40 | 1,286.00 | 1,286.00 | -0.66% | 384,740 |
| Apr 8, 2026 | 1,309.20 | 1,322.90 | 1,279.90 | 1,294.50 | 1,294.50 | 4.29% | 773,771 |
| Apr 7, 2026 | 1,230.00 | 1,258.70 | 1,202.00 | 1,241.20 | 1,241.20 | 0.19% | 320,092 |
| Apr 6, 2026 | 1,218.00 | 1,310.00 | 1,198.00 | 1,238.80 | 1,238.80 | 2.05% | 902,070 |
| Apr 2, 2026 | 1,221.70 | 1,222.00 | 1,169.40 | 1,213.90 | 1,213.90 | -0.79% | 344,383 |
| Apr 1, 2026 | 1,209.90 | 1,258.00 | 1,209.90 | 1,223.60 | 1,223.60 | 4.05% | 455,958 |
| Mar 30, 2026 | 1,200.00 | 1,228.90 | 1,162.00 | 1,176.00 | 1,176.00 | -2.70% | 331,555 |
| Mar 27, 2026 | 1,263.10 | 1,263.10 | 1,200.00 | 1,208.60 | 1,208.60 | -4.34% | 338,511 |
| Mar 25, 2026 | 1,185.00 | 1,272.00 | 1,184.40 | 1,263.40 | 1,263.40 | 7.19% | 698,485 |
| Mar 24, 2026 | 1,150.00 | 1,200.50 | 1,113.70 | 1,178.60 | 1,178.60 | 5.70% | 597,128 |
| Mar 23, 2026 | 1,180.00 | 1,197.90 | 1,102.30 | 1,115.00 | 1,115.00 | -7.55% | 370,024 |
| Mar 20, 2026 | 1,200.00 | 1,220.00 | 1,184.50 | 1,206.00 | 1,206.00 | 2.69% | 426,974 |
| Mar 19, 2026 | 1,220.00 | 1,227.00 | 1,166.40 | 1,174.40 | 1,174.40 | -4.55% | 312,779 |
| Mar 18, 2026 | 1,250.30 | 1,254.50 | 1,215.10 | 1,230.40 | 1,230.40 | -1.11% | 367,367 |
| Mar 17, 2026 | 1,216.30 | 1,263.00 | 1,198.00 | 1,244.20 | 1,244.20 | 2.33% | 603,011 |
| Mar 16, 2026 | 1,191.30 | 1,233.50 | 1,171.40 | 1,215.90 | 1,215.90 | 2.06% | 449,037 |
| Mar 13, 2026 | 1,255.00 | 1,255.00 | 1,181.00 | 1,191.30 | 1,191.30 | -4.70% | 365,799 |
| Mar 12, 2026 | 1,198.60 | 1,258.00 | 1,176.70 | 1,250.00 | 1,250.00 | 3.31% | 581,477 |
| Mar 11, 2026 | 1,204.20 | 1,269.40 | 1,204.20 | 1,210.00 | 1,210.00 | 0.48% | 702,559 |
| Mar 10, 2026 | 1,175.00 | 1,212.90 | 1,145.40 | 1,204.20 | 1,204.20 | 3.53% | 597,596 |
| 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 |