tiprankstipranks
Trending News
More News >
Avanti Feeds Limited (IN:AVANTIFEED)
:AVANTIFEED
India Market

Avanti Feeds Limited (AVANTIFEED) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
861.05
871.35
843.75
850.90
850.90
-1.15%
15,367
0.23
May 26, 2025
867.20
878.80
852.90
860.80
860.80
-0.91%
24,341
0.36
May 23, 2025
879.95
880.35
866.00
868.70
868.70
-1.44%
7,644
0.11
May 22, 2025
884.45
888.95
855.00
881.35
881.35
+0.88%
10,673
0.16
May 21, 2025
869.40
889.00
869.40
873.65
873.65
+0.44%
6,478
0.09
May 20, 2025
886.05
900.00
865.20
869.80
869.80
-2.26%
29,658
0.43
May 19, 2025
885.00
923.95
880.95
889.90
889.90
+0.71%
37,578
0.54
May 16, 2025
876.60
890.95
872.85
883.60
883.60
+0.96%
14,085
0.20
May 15, 2025
868.60
890.00
865.85
875.20
875.20
+0.98%
47,543
0.68
May 14, 2025
896.15
896.15
865.00
866.70
866.70
-2.96%
26,190
0.37
May 13, 2025
894.05
904.90
887.85
893.15
893.15
-0.04%
18,228
0.26
May 12, 2025
883.05
901.00
882.75
893.55
893.55
+2.44%
26,869
0.39
May 09, 2025
842.05
875.00
833.00
872.30
872.30
>-0.01%
22,348
0.32
May 08, 2025
886.05
894.25
861.35
872.35
872.35
-1.70%
31,298
0.45
May 07, 2025
866.70
901.40
847.80
887.45
887.45
+3.83%
92,809
1.34
May 06, 2025
866.05
884.00
849.15
854.70
854.70
-1.09%
32,386
0.46
May 05, 2025
886.05
886.10
860.60
864.10
864.10
-2.26%
9,772
0.14
May 02, 2025
887.70
891.00
866.10
884.05
884.05
+1.54%
17,970
0.24
Apr 30, 2025
885.30
893.50
866.65
870.65
870.65
-2.20%
20,183
0.27
Apr 29, 2025
891.55
896.65
875.55
890.20
890.20
-0.31%
32,711
0.43
Apr 28, 2025
899.65
932.95
887.00
893.00
893.00
-0.82%
44,817
0.59
Apr 25, 2025
902.05
918.15
885.90
900.35
900.35
-0.17%
41,769
0.55
Apr 24, 2025
884.20
919.90
875.75
901.90
901.90
+3.11%
44,202
0.59
Apr 23, 2025
855.25
879.65
855.25
874.70
874.70
+1.92%
54,513
0.73
Apr 22, 2025
854.80
864.40
836.80
858.20
858.20
+1.29%
30,417
0.41
Apr 21, 2025
889.50
902.95
845.00
847.25
847.25
-4.88%
66,770
0.90
Apr 17, 2025
860.00
896.85
855.90
890.75
890.75
+2.79%
34,464
0.47
Apr 16, 2025
847.20
876.00
846.00
866.55
866.55
+1.68%
115,494
1.59
Apr 15, 2025
820.55
864.45
801.50
852.20
852.20
+6.58%
95,314
1.33
Apr 11, 2025
837.20
837.20
793.55
799.55
799.55
+5.05%
289,760
4.29
Apr 09, 2025
723.90
769.10
716.90
761.10
761.10
+5.10%
129,821
1.96
Apr 08, 2025
707.10
731.60
701.00
724.20
724.20
+4.40%
85,265
1.28
Apr 07, 2025
582.00
698.65
582.00
693.65
693.65
-3.69%
142,974
2.21
Apr 04, 2025
752.95
758.00
708.55
720.25
720.25
-4.37%
101,593
1.50
Apr 03, 2025
851.00
880.00
720.00
753.20
753.20
-15.33%
194,895
2.92
Apr 02, 2025
872.15
901.30
862.55
889.55
889.55
+1.83%
23,229
0.32
Apr 01, 2025
911.45
911.45
867.10
873.55
873.55
-4.34%
19,499
0.27
Mar 28, 2025
903.10
922.50
894.10
913.15
913.15
+0.78%
39,352
0.54
Mar 27, 2025
900.00
923.30
892.10
906.05
906.05
+0.25%
18,815
0.26
Mar 26, 2025
932.65
932.95
901.60
903.80
903.80
-2.13%
29,041
0.40
Mar 25, 2025
948.95
948.95
918.10
923.45
923.45
-0.99%
61,984
0.85
Mar 24, 2025
934.05
965.00
924.00
932.70
932.70
-0.09%
54,792
0.76
Mar 21, 2025
932.00
942.35
920.00
933.55
933.55
+0.26%
39,783
0.55
Mar 20, 2025
904.10
942.40
904.00
931.15
931.15
+3.13%
79,817
1.11
Mar 19, 2025
931.55
932.90
895.75
902.90
902.90
-3.17%
139,244
1.98
Mar 18, 2025
888.95
940.65
886.45
932.50
932.50
+4.59%
108,901
1.52
Mar 17, 2025
846.90
898.00
837.70
891.55
891.55
+5.90%
98,606
1.40
Mar 13, 2025
821.90
849.85
820.20
841.90
841.90
+2.14%
90,119
1.30
Mar 12, 2025
819.95
830.00
808.75
824.30
824.30
+0.59%
20,870
0.30
Mar 11, 2025
805.55
830.40
795.65
819.45
819.45
-0.26%
57,574
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis