NSE - Delayed Quote
INR
Avanti Feeds Limited (AVANTIFEED.NS)
687.20
+28.50
(+4.33%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
677.00
677.60
655.30
658.70
658.70
197,999
Oct 29, 2026
670.00
681.60
665.40
679.35
679.35
98,165
Oct 28, 2026
668.00
671.95
656.65
667.30
667.30
181,301
Oct 27, 2026
669.00
679.00
665.10
671.45
671.45
182,651
Oct 26, 2026
670.00
680.55
663.00
668.95
668.95
185,284
Oct 23, 2026
680.20
696.95
667.75
675.70
675.70
530,037
Oct 22, 2026
702.80
702.80
675.50
679.40
679.40
283,500
Oct 21, 2026
725.60
726.60
699.00
703.45
703.45
215,263
Oct 19, 2026
736.80
736.80
712.50
722.95
722.95
287,078
Oct 16, 2026
729.85
730.95
719.65
722.60
722.60
96,960
Oct 15, 2026
725.90
737.00
721.00
729.15
729.15
182,142
Oct 14, 2026
713.20
731.00
709.60
725.90
725.90
222,988
Oct 13, 2026
708.40
714.40
698.20
713.05
713.05
115,946
Oct 12, 2026
702.60
716.00
702.60
706.50
706.50
131,081
Oct 9, 2026
705.00
710.90
694.25
699.10
699.10
206,443
Oct 8, 2026
723.05
724.80
695.00
698.65
698.65
154,178
Oct 7, 2026
714.10
730.00
707.00
722.30
722.30
237,908
Oct 6, 2026
714.65
720.75
709.00
714.10
714.10
139,663
Oct 5, 2026
713.10
717.95
705.15
711.10
711.10
187,707
Oct 1, 2026
713.25
724.85
700.00
711.55
711.55
325,188
Sep 30, 2026
751.00
759.10
715.00
717.80
717.80
468,691
Sep 29, 2026
740.90
754.60
730.10
747.50
747.50
628,946
Sep 28, 2026
753.10
756.95
739.00
741.50
741.50
145,610
Sep 25, 2026
755.70
774.00
748.00
753.15
753.15
277,971
Sep 24, 2026
762.00
764.15
747.20
749.75
749.75
161,012
Sep 23, 2026
756.90
768.75
753.40
767.20
767.20
214,188
Sep 22, 2026
776.00
776.00
750.65
753.15
753.15
186,772
Sep 21, 2026
772.35
784.75
764.30
767.00
767.00
232,387
Sep 18, 2026
772.00
778.35
754.00
774.45
774.45
318,512
Sep 17, 2026
770.35
779.40
760.00
770.85
770.85
197,289
Sep 16, 2026
774.15
782.20
759.75
770.35
770.35
188,352
Sep 15, 2026
798.50
805.70
769.35
771.95
771.95
282,723
Sep 11, 2026
809.55
809.55
795.70
798.60
798.60
207,665
Sep 10, 2026
807.00
816.90
799.60
815.30
815.30
232,284
Sep 9, 2026
842.00
842.00
803.55
807.15
807.15
414,240
Sep 8, 2026
786.95
847.90
784.75
837.15
837.15
1,080,144
Sep 7, 2026
798.60
804.25
782.25
786.55
786.55
183,898
Sep 4, 2026
797.10
805.80
795.50
798.60
798.60
208,229
Sep 3, 2026
805.90
810.00
791.90
795.85
795.85
274,215
Sep 2, 2026
830.00
830.00
800.00
801.20
801.20
400,361
Sep 1, 2026
824.70
842.90
815.40
833.75
833.75
278,974
Aug 31, 2026
826.75
841.85
815.00
824.70
824.70
325,472
Aug 28, 2026
844.90
845.60
822.00
826.75
826.75
415,922
Aug 27, 2026
839.00
858.80
836.95
844.45
844.45
249,143
Aug 26, 2026
849.90
854.40
836.00
839.60
839.60
234,168
Aug 25, 2026
853.45
861.30
841.00
843.90
843.90
147,810
Aug 24, 2026
846.95
864.00
845.05
853.45
853.45
216,735
Aug 21, 2026
856.80
867.40
844.30
847.50
847.50
217,590
Aug 20, 2026
864.10
873.55
854.00
857.15
857.15
161,293
Aug 19, 2026
862.00
878.40
852.00
860.60
860.60
208,261
Aug 18, 2026
879.95
883.50
862.10
866.15
866.15
188,859
Aug 17, 2026
861.40
878.90
841.10
875.60
875.60
426,130
Aug 14, 2026
830.00
883.15
830.00
861.40
861.40
942,470
Aug 13, 2026
868.00
878.00
851.55
856.95
856.95
402,371
Aug 12, 2026
844.15
873.45
829.90
868.25
868.25
727,054
Aug 11, 2026
893.15
899.55
849.00
859.80
859.80
862,094
Aug 10, 2026
906.55
919.50
897.15
903.75
903.75
243,444
Aug 7, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
885.30
909.85
881.05
906.55
906.55
402,557
Aug 6, 2026
905.00
913.50
884.00
891.90
881.90
388,968
Aug 5, 2026
903.70
905.50
892.00
899.10
889.02
387,331
Aug 4, 2026
910.00
913.45
888.25
893.40
883.38
549,462
Aug 3, 2026
907.35
931.90
901.00
907.30
897.13
650,344
Jul 31, 2026
937.50
937.50
893.55
899.60
889.51
872,732
Jul 30, 2026
949.95
964.95
926.50
930.70
920.27
600,402
Jul 29, 2026
968.05
974.50
940.10
946.70
936.09
359,495
Jul 28, 2026
979.95
980.55
954.90
958.05
947.31
172,168
Jul 27, 2026
990.00
993.40
964.00
979.55
968.57
313,085
Jul 24, 2026
958.90
984.40
952.00
977.05
966.10
261,695
Jul 23, 2026
992.55
999.40
955.50
959.20
948.45
229,875
Jul 22, 2026
1,006.10
1,006.10
976.15
992.95
981.82
377,543
Jul 21, 2026
1,036.90
1,036.90
995.00
1,002.75
991.51
510,759
Jul 20, 2026
1,024.85
1,055.70
1,016.00
1,034.20
1,022.60
626,053
Jul 17, 2026
1,035.70
1,064.00
1,015.90
1,024.85
1,013.36
1,006,891
Jul 16, 2026
999.10
1,050.00
991.40
1,035.70
1,024.09
2,177,113
Jul 15, 2026
939.70
998.80
939.70
989.20
978.11
1,543,468
Jul 14, 2026
945.00
952.80
931.05
935.45
924.96
234,559
Jul 13, 2026
922.95
954.80
906.65
948.60
937.96
346,596
Jul 10, 2026
923.35
939.65
916.50
924.75
914.38
212,754
Jul 9, 2026
915.15
936.85
912.45
919.25
908.94
334,387
Jul 8, 2026
950.00
950.95
906.00
910.60
900.39
383,228
Jul 7, 2026
955.00
955.70
942.00
953.20
942.51
180,647
Jul 6, 2026
961.95
966.00
942.00
947.45
936.83
228,034
Jul 3, 2026
957.50
971.85
947.80
955.60
944.89
245,332
Jul 2, 2026
952.50
962.50
941.95
947.35
936.73
319,751
Jul 1, 2026
932.35
956.00
932.00
945.10
934.50
354,941
Jun 30, 2026
940.40
944.00
920.90
932.40
921.95
512,352
Jun 29, 2026
956.20
967.80
928.70
934.90
924.42
664,341
Jun 25, 2026
980.00
998.40
956.00
962.20
951.41
349,102
Jun 24, 2026
989.90
994.90
965.90
978.30
967.33
581,295
Jun 23, 2026
963.00
1,010.00
941.20
986.50
975.44
1,547,182
Jun 22, 2026
974.00
983.90
945.90
956.40
945.68
784,392
Jun 19, 2026
986.60
993.00
959.40
967.70
956.85
625,837
Jun 18, 2026
991.00
1,018.90
973.70
980.90
969.90
1,053,205
Jun 17, 2026
1,009.70
1,009.70
977.00
983.60
972.57
858,754
Jun 16, 2026
1,044.00
1,044.90
998.10
1,000.90
989.68
554,307
Jun 15, 2026
1,078.10
1,091.80
1,031.30
1,039.80
1,028.14
726,559
Jun 12, 2026
1,059.00
1,064.00
1,036.90
1,060.10
1,048.21
447,496
Jun 11, 2026
1,001.00
1,056.80
996.80
1,034.10
1,022.51
1,005,883
Jun 10, 2026
1,038.00
1,039.00
1,000.00
1,005.30
994.03
426,508
Jun 9, 2026
1,071.20
1,083.70
1,020.50
1,027.00
1,015.49
677,445
Jun 8, 2026
1,105.00
1,125.70
1,063.60
1,068.80
1,056.82
350,953
Jun 5, 2026
1,130.00
1,143.70
1,106.00
1,110.60
1,098.15
336,259
Jun 4, 2026
1,162.00
1,164.90
1,115.00
1,126.40
1,113.77
786,727
Jun 3, 2026
1,158.60
1,174.80
1,131.30
1,171.70
1,158.56
288,810
Jun 2, 2026
1,157.00
1,176.30
1,116.60
1,158.60
1,145.61
511,158
Jun 1, 2026
1,206.00
1,215.40
1,146.00
1,158.50
1,145.51
1,075,384
May 29, 2026
1,290.40
1,290.40
1,180.00
1,203.60
1,190.11
2,349,147
May 27, 2026
1,335.10
1,345.10
1,278.50
1,297.40
1,282.85
311,249
May 26, 2026
1,346.70
1,363.90
1,310.00
1,337.80
1,322.80
380,104
May 25, 2026
1,322.10
1,373.00
1,321.80
1,346.70
1,331.60
563,663
May 22, 2026
1,300.80
1,314.00
1,273.30
1,306.80
1,292.15
287,843
May 21, 2026
1,280.20
1,319.20
1,271.10
1,297.50
1,282.95
371,369
May 20, 2026
1,255.10
1,277.00
1,224.10
1,267.50
1,253.29
386,780
May 19, 2026
1,263.00
1,285.90
1,243.50
1,267.40
1,253.19
287,237
May 18, 2026
1,315.40
1,315.40
1,238.70
1,257.10
1,243.01
504,638
May 15, 2026
1,336.40
1,359.90
1,311.20
1,323.20
1,308.36
361,959
May 14, 2026
1,354.90
1,380.00
1,315.00
1,330.00
1,315.09
317,770
May 13, 2026
1,359.50
1,383.70
1,335.70
1,344.50
1,329.43
333,097
May 12, 2026
1,404.50
1,444.00
1,351.00
1,357.30
1,342.08
434,321
May 11, 2026
1,428.90
1,434.90
1,392.90
1,404.50
1,388.75
342,247
May 8, 2026
1,453.90
1,464.70
1,425.00
1,435.20
1,419.11
421,487
May 7, 2026
1,356.60
1,470.50
1,355.00
1,450.30
1,434.04
1,405,889
May 6, 2026
1,346.00
1,366.10
1,336.30
1,348.40
1,333.28
542,471
May 5, 2026
1,334.40
1,351.40
1,270.70
1,326.10
1,311.23
716,349
May 4, 2026
1,390.00
1,410.90
1,305.10
1,327.30
1,312.42
866,835
Apr 30, 2026
1,388.00
1,406.00
1,351.00
1,380.70
1,365.22
554,224
Apr 29, 2026
1,432.00
1,469.90
1,378.90
1,386.10
1,370.56
698,332
Apr 28, 2026
1,426.40
1,482.60
1,406.00
1,414.60
1,398.74
704,447
Apr 27, 2026
1,420.00
1,461.00
1,404.00
1,426.20
1,410.21
459,572
Apr 24, 2026
1,475.40
1,495.60
1,394.50
1,421.10
1,405.17
793,923
Apr 23, 2026
1,444.00
1,489.90
1,421.00
1,460.20
1,443.83
747,731
Apr 22, 2026
1,479.40
1,494.40
1,434.60
1,442.70
1,426.52
637,620
Apr 21, 2026
1,505.90
1,593.80
1,452.10
1,463.00
1,446.60
2,373,128
Apr 20, 2026
1,475.00
1,537.90
1,431.20
1,503.40
1,486.54
1,627,171
Apr 17, 2026
1,406.00
1,545.00
1,400.00
1,473.30
1,456.78
3,415,826
Apr 16, 2026
1,434.70
1,445.00
1,359.90
1,392.10
1,376.49
715,628
Apr 15, 2026
1,443.00
1,483.90
1,408.00
1,419.00
1,403.09
1,293,713
Apr 13, 2026
1,425.00
1,457.40
1,404.10
1,417.00
1,401.11
1,374,878
Apr 10, 2026
1,310.00
1,488.00
1,290.10
1,459.10
1,442.74
8,726,752
Apr 9, 2026
1,290.00
1,309.80
1,262.40
1,286.00
1,271.58
384,740
Apr 8, 2026
1,309.20
1,322.90
1,279.90
1,294.50
1,279.99
773,771
Apr 7, 2026
1,230.00
1,258.70
1,202.00
1,241.20
1,227.28
320,092
Apr 6, 2026
1,218.00
1,310.00
1,198.00
1,238.80
1,224.91
902,070
Apr 2, 2026
1,221.70
1,222.00
1,169.40
1,213.90
1,200.29
344,383
Apr 1, 2026
1,209.90
1,258.00
1,209.90
1,223.60
1,209.88
455,958
Mar 30, 2026
1,200.00
1,228.90
1,162.00
1,176.00
1,162.81
331,555
Mar 27, 2026
1,263.10
1,263.10
1,200.00
1,208.60
1,195.05
338,511
Mar 25, 2026
1,185.00
1,272.00
1,184.40
1,263.40
1,249.23
698,485
Mar 24, 2026
1,150.00
1,200.50
1,113.70
1,178.60
1,165.39
597,128
Mar 23, 2026
1,180.00
1,197.90
1,102.30
1,115.00
1,102.50
370,024
Mar 20, 2026
1,200.00
1,220.00
1,184.50
1,206.00
1,192.48
426,974
Mar 19, 2026
1,220.00
1,227.00
1,166.40
1,174.40
1,161.23
312,779
Mar 18, 2026
1,250.30
1,254.50
1,215.10
1,230.40
1,216.60
367,367
Mar 17, 2026
1,216.30
1,263.00
1,198.00
1,244.20
1,230.25
603,011
Mar 16, 2026
1,191.30
1,233.50
1,171.40
1,215.90
1,202.27
449,037
Mar 13, 2026
1,255.00
1,255.00
1,181.00
1,191.30
1,177.94
365,799
Mar 12, 2026
1,198.60
1,258.00
1,176.70
1,250.00
1,235.98
581,477
Mar 11, 2026
1,204.20
1,269.40
1,204.20
1,210.00
1,196.43
702,559
Mar 10, 2026
1,175.00
1,212.90
1,145.40
1,204.20
1,190.70
597,596
Mar 9, 2026
1,141.40
1,180.80
1,113.00
1,163.10
1,150.06
545,341
Mar 6, 2026
1,213.00
1,220.30
1,152.20
1,165.10
1,152.04
422,654
Mar 5, 2026
1,211.10
1,267.00
1,197.00
1,212.20
1,198.61
642,670
Mar 4, 2026
1,269.90
1,281.10
1,175.50
1,204.80
1,191.29
1,054,356
Mar 2, 2026
1,188.10
1,304.70
1,188.10
1,290.30
1,275.83
739,317
Feb 27, 2026
1,334.00
1,351.90
1,265.10
1,282.80
1,268.42
936,526
Feb 26, 2026
1,355.60
1,358.90
1,327.65
1,335.55
1,320.58
576,721
Feb 25, 2026
1,334.50
1,365.00
1,321.50
1,355.60
1,340.40
420,211
Feb 24, 2026
1,310.00
1,357.00
1,284.10
1,334.50
1,319.54
978,384
Feb 23, 2026
1,400.00
1,429.00
1,280.00
1,310.90
1,296.20
3,004,272
Feb 20, 2026
1,346.75
1,364.70
1,330.65
1,350.70
1,335.56
582,379
Feb 19, 2026
1,370.00
1,370.00
1,312.35
1,346.75
1,331.65
945,592
Feb 18, 2026
1,372.00
1,408.65
1,344.00
1,361.55
1,346.28
1,422,325
Feb 17, 2026
1,330.15
1,385.00
1,319.55
1,358.90
1,343.66
1,388,491
Feb 16, 2026
1,395.95
1,415.80
1,325.00
1,349.25
1,334.12
2,767,206
Feb 13, 2026
1,403.95
1,489.00
1,330.05
1,424.35
1,408.38
10,797,866
Feb 12, 2026
1,175.00
1,432.20
1,173.45
1,414.75
1,398.89
12,569,625
Feb 11, 2026
1,131.00
1,209.00
1,100.00
1,193.50
1,180.12
3,173,083
Feb 10, 2026
1,116.10
1,159.80
1,083.00
1,131.40
1,118.71
2,545,981
Feb 9, 2026
1,056.05
1,109.40
1,038.00
1,103.80
1,091.42
2,630,979
Feb 6, 2026
1,049.00
1,063.55
1,001.10
1,025.50
1,014.00
2,021,772
Feb 5, 2026
1,060.35
1,116.50
1,037.05
1,081.20
1,069.08
5,168,558
Feb 4, 2026
953.10
1,139.90
943.20
1,071.70
1,059.68
12,593,679
Feb 3, 2026
960.00
960.00
905.00
959.80
949.04
6,193,220
Feb 2, 2026
782.80
805.00
773.05
800.00
791.03
291,250
Jan 30, 2026
772.90
800.00
766.90
797.10
788.16
246,740
Jan 29, 2026
789.95
790.00
765.05
776.30
767.60
241,539
Jan 28, 2026
783.00
793.00
774.15
786.70
777.88
400,128
Jan 27, 2026
770.25
786.40
751.50
771.45
762.80
737,379
Jan 23, 2026
778.10
792.65
751.50
755.10
746.63
328,815
Jan 22, 2026
775.00
805.65
770.90
778.10
769.38
1,107,322
Jan 21, 2026
781.80
783.90
737.90
746.65
738.28
772,719
Jan 20, 2026
796.00
803.15
780.10
784.85
776.05
270,339
Jan 19, 2026
809.25
813.70
782.60
792.15
783.27
210,442
Jan 16, 2026
830.45
837.25
801.55
805.85
796.81
351,302
Jan 14, 2026
815.00
832.50
812.00
829.45
820.15
245,507
Jan 13, 2026
824.60
828.00
806.45
813.35
804.23
317,000
Jan 12, 2026
800.00
824.00
783.35
819.95
810.76
723,666
Jan 9, 2026
807.30
817.70
780.15
803.95
794.94
911,644
Jan 8, 2026
884.45
884.45
795.05
810.80
801.71
1,640,122
Jan 7, 2026
870.00
890.00
865.15
886.65
876.71
749,770
Jan 6, 2026
863.50
889.90
856.00
872.70
862.92
787,005
Jan 5, 2026
880.25
884.95
852.40
857.45
847.84
394,280
Jan 2, 2026
880.45
887.20
865.50
880.25
870.38
785,318
Jan 1, 2026
837.55
883.75
833.25
878.50
868.65
1,560,522
Dec 31, 2025
834.00
838.20
820.15
831.95
822.62
206,481
Dec 30, 2025
821.80
839.00
815.05
831.15
821.83
291,109
Dec 29, 2025
831.80
832.40
816.65
821.80
812.59
184,963
Dec 26, 2025
821.30
844.90
815.15
836.05
826.68
499,679
Dec 24, 2025
856.90
857.80
818.45
821.30
812.09
478,690
Dec 23, 2025
851.60
872.95
849.55
856.90
847.29
754,333
Dec 22, 2025
854.00
857.70
836.20
847.15
837.65
386,232
Dec 19, 2025
860.00
864.60
849.65
854.35
844.77
420,170
Dec 18, 2025
854.15
868.00
841.10
856.05
846.45
912,858
Dec 17, 2025
827.90
863.95
823.55
854.15
844.57
1,596,251
Dec 16, 2025
811.70
833.60
811.40
827.95
818.67
842,820
Dec 15, 2025
807.10
817.00
802.05
811.60
802.50
290,635
Dec 12, 2025
810.05
814.50
789.20
807.10
798.05
433,146
Dec 11, 2025
812.40
830.00
803.05
805.65
796.62
578,818
Dec 10, 2025
799.00
839.00
799.00
812.00
802.90
1,199,301
Dec 9, 2025
800.00
803.45
777.40
794.75
785.84
493,140
Dec 8, 2025
820.95
826.55
799.00
804.10
795.08
390,479
Dec 5, 2025
820.70
832.30
811.20
819.60
810.41
473,127
Dec 4, 2025
830.00
852.55
814.30
818.20
809.03
1,047,579
Dec 3, 2025
809.60
844.00
807.80
827.80
818.52
1,638,065
Dec 2, 2025
793.95
814.90
789.30
806.30
797.26
487,788
Dec 1, 2025
806.90
812.70
788.00
793.40
784.50
240,327
Nov 28, 2025
803.95
820.30
799.20
806.75
797.70
523,267
Nov 27, 2025
838.85
842.35
792.00
801.40
792.41
795,745
Nov 26, 2025
829.90
846.00
825.00
836.25
826.87
519,913
Nov 25, 2025
842.75
843.70
824.90
826.35
817.08
487,090
Nov 24, 2025
861.20
866.90
828.45
847.30
837.80
1,190,639
Nov 21, 2025
844.50
875.00
839.00
861.20
851.54
2,982,067
Nov 20, 2025
841.35
858.40
822.30
848.00
838.49
2,304,211
Nov 19, 2025
768.90
857.00
765.55
841.65
832.21
13,209,628
Nov 18, 2025
768.95
770.50
756.00
766.90
758.30
336,398
Nov 17, 2025
752.05
783.15
752.05
763.80
755.24
1,024,266
Nov 14, 2025
739.10
755.90
731.45
752.05
743.62
317,634
Nov 13, 2025
731.50
753.00
726.60
740.85
732.54
587,063
Nov 12, 2025
739.00
739.70
726.00
733.60
725.37
371,379
Nov 11, 2025
701.05
741.40
701.05
733.80
725.57
1,258,881
Nov 10, 2025
704.00
704.00
691.95
694.30
686.52
135,969
Nov 7, 2025
714.50
714.50
689.30
697.95
690.12
268,957
Nov 6, 2025
709.00
722.70
700.00
715.60
707.58
849,244
Nov 4, 2025
708.55
708.60
686.00
690.55
682.81
179,471
Nov 3, 2025
697.40
707.15
691.90
705.45
697.54
163,147
