Avanti Feeds Limited(IN:AVANTIFEED)
₹761.45+57.50 (+8.17%)
IN:AVANTIFEED
Avanti Feeds Limited historical prices
₹761.45
At close:+57.50 (+8.17%)
Want to see IN:AVANTIFEED full AI Analyst Report?
Avanti Feeds Limited (AVANTIFEED) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 709.65 | 798.20 | 699.65 | 761.45 | 761.45 | +8.17% | 1,226,500 | 54.68 |
| Nov 11, 2026 | 699.80 | 710.20 | 680.00 | 703.95 | 703.95 | -2.56% | 62,268 | 2.68 |
| Nov 10, 2026 | 722.45 | 730.60 | 715.90 | 722.45 | 722.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 730.10 | 730.60 | 715.90 | 722.45 | 722.45 | +1.94% | 19,623 | 0.80 |
| Nov 06, 2026 | 712.60 | 721.95 | 704.25 | 708.70 | 708.70 | -2.42% | 18,820 | 0.75 |
| Nov 05, 2026 | 720.75 | 739.00 | 720.00 | 726.25 | 726.25 | +2.84% | 28,781 | 1.14 |
| Nov 04, 2026 | 687.00 | 708.70 | 676.00 | 706.20 | 706.20 | +4.40% | 14,791 | 0.57 |
| Nov 03, 2026 | 691.05 | 700.00 | 672.10 | 676.45 | 676.45 | -1.59% | 37,739 | 1.48 |
| Nov 02, 2026 | 658.00 | 691.00 | 657.25 | 687.40 | 687.40 | +4.27% | 30,690 | 1.21 |
| Oct 30, 2026 | 678.00 | 678.00 | 656.30 | 659.25 | 659.25 | -2.85% | 13,051 | 0.51 |
| Oct 29, 2026 | 675.60 | 681.25 | 666.00 | 678.60 | 678.60 | +1.74% | 5,919 | 0.22 |
| Oct 28, 2026 | 677.00 | 677.00 | 656.80 | 667.00 | 667.00 | -0.64% | 9,544 | 0.35 |
| Oct 27, 2026 | 662.40 | 679.10 | 662.40 | 671.30 | 671.30 | +0.33% | 19,729 | 0.72 |
| Oct 26, 2026 | 671.35 | 679.80 | 662.90 | 669.10 | 669.10 | -0.96% | 13,565 | 0.49 |
| Oct 23, 2026 | 671.80 | 696.00 | 667.75 | 675.60 | 675.60 | -0.58% | 56,065 | 2.09 |
| Oct 22, 2026 | 701.25 | 701.25 | 675.90 | 679.55 | 679.55 | -3.62% | 28,329 | 1.06 |
| Oct 21, 2026 | 724.05 | 724.05 | 698.60 | 705.10 | 705.10 | -2.62% | 28,642 | 1.06 |
| Oct 20, 2026 | 724.05 | 743.60 | 712.85 | 724.05 | 724.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 743.60 | 743.60 | 712.85 | 724.05 | 724.05 | +0.40% | 18,205 | 0.66 |
| Oct 16, 2026 | 727.00 | 730.90 | 719.95 | 721.20 | 721.20 | -1.11% | 11,870 | 0.43 |
| Oct 15, 2026 | 734.85 | 736.95 | 721.95 | 729.30 | 729.30 | +0.63% | 6,253 | 0.22 |
| Oct 14, 2026 | 718.30 | 730.55 | 710.00 | 724.75 | 724.75 | +1.66% | 16,918 | 0.56 |
| Oct 13, 2026 | 707.15 | 714.40 | 698.00 | 712.90 | 712.90 | +0.89% | 12,796 | 0.39 |
| Oct 12, 2026 | 701.85 | 715.95 | 701.85 | 706.60 | 706.60 | +1.03% | 17,302 | 0.51 |
| Oct 09, 2026 | 702.05 | 710.00 | 695.00 | 699.40 | 699.40 | -0.01% | 22,967 | 0.67 |
| Oct 08, 2026 | 722.25 | 724.00 | 697.00 | 699.50 | 699.50 | -3.08% | 9,085 | 0.26 |
| Oct 07, 2026 | 714.90 | 729.90 | 707.55 | 721.75 | 721.75 | +1.11% | 13,134 | 0.37 |
| Oct 06, 2026 | 712.20 | 721.10 | 709.20 | 713.85 | 713.85 | +0.23% | 15,360 | 0.43 |
| Oct 05, 2026 | 716.30 | 717.90 | 705.30 | 712.20 | 712.20 | +0.18% | 14,183 | 0.40 |
| Oct 02, 2026 | 710.90 | 724.90 | 699.90 | 710.90 | 710.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 714.95 | 724.90 | 699.90 | 710.90 | 710.90 | -1.12% | 38,703 | 1.08 |
| Sep 30, 2026 | 751.10 | 758.15 | 715.00 | 718.95 | 718.95 | -3.90% | 31,648 | 0.89 |
| Sep 29, 2026 | 738.15 | 754.10 | 730.50 | 748.15 | 748.15 | +0.87% | 42,128 | 1.18 |
| Sep 28, 2026 | 752.30 | 753.50 | 739.25 | 741.70 | 741.70 | -1.57% | 29,425 | 0.83 |
| Sep 25, 2026 | 753.75 | 773.70 | 748.00 | 753.50 | 753.50 | +0.47% | 33,441 | 0.94 |
| Sep 24, 2026 | 765.95 | 765.95 | 747.95 | 749.95 | 749.95 | -2.23% | 10,822 | 0.30 |
| Sep 23, 2026 | 754.15 | 768.80 | 754.15 | 767.05 | 767.05 | +1.86% | 18,022 | 0.51 |
| Sep 22, 2026 | 773.40 | 777.15 | 750.00 | 753.05 | 753.05 | -1.89% | 28,080 | 0.79 |
| Sep 21, 2026 | 773.80 | 783.00 | 765.55 | 767.55 | 767.55 | -0.84% | 16,438 | 0.46 |
| Sep 18, 2026 | 774.50 | 778.00 | 754.90 | 774.05 | 774.05 | +0.39% | 32,295 | 0.87 |
| Sep 17, 2026 | 769.85 | 779.45 | 764.65 | 771.05 | 771.05 | +0.16% | 8,559 | 0.22 |
| Sep 16, 2026 | 771.30 | 781.45 | 759.05 | 769.85 | 769.85 | -0.33% | 40,095 | 1.04 |
| Sep 15, 2026 | 797.25 | 805.00 | 769.65 | 772.40 | 772.40 | -3.34% | 47,776 | 1.23 |
| Sep 14, 2026 | 799.05 | 800.00 | 797.00 | 799.05 | 799.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 811.00 | 811.00 | 795.35 | 799.05 | 799.05 | -1.99% | 17,456 | 0.43 |
| Sep 10, 2026 | 806.15 | 816.60 | 800.00 | 815.25 | 815.25 | +0.97% | 30,185 | 0.75 |
| Sep 09, 2026 | 841.20 | 841.20 | 804.00 | 807.45 | 807.45 | -3.56% | 39,759 | 0.98 |
| Sep 08, 2026 | 784.85 | 847.90 | 784.85 | 837.25 | 837.25 | +6.39% | 84,955 | 2.14 |
| Sep 07, 2026 | 795.40 | 804.05 | 783.35 | 787.00 | 787.00 | -1.54% | 24,501 | 0.62 |
| Sep 04, 2026 | 800.00 | 805.70 | 796.00 | 799.30 | 799.30 | +0.50% | 9,436 | 0.23 |
