Avanti Feeds

Avanti Feeds Ltd Historical Data

NSEBSE

₹847.15

(-0.84%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	861.2	866.9	828.45	847.3	36,516	1,00,83,16,128.4	3,93,428
25-Nov-2025	842.75	843.7	824.9	826.35	22,462	40,51,59,825.55	1,53,161
26-Nov-2025	829.9	846	825	836.25	19,591	43,64,11,968.1	1,62,030
27-Nov-2025	838.85	842.35	792	801.4	29,757	64,26,99,235	2,69,171
28-Nov-2025	803.95	820.3	799.2	806.75	23,345	42,39,48,766.85	1,26,236
01-Dec-2025	806.9	812.7	788	793.4	15,236	19,18,20,326.05	87,042
02-Dec-2025	793.95	814.9	789.3	806.3	22,355	39,33,18,759.6	1,49,209
03-Dec-2025	809.6	844	807.8	827.8	65,765	1,36,15,80,077.65	4,55,943
04-Dec-2025	830	852.55	814.3	818.2	38,726	87,65,52,896.85	2,55,168
05-Dec-2025	820.7	832.3	811.2	819.6	20,354	38,82,35,522	1,49,123
08-Dec-2025	820.95	826.55	799	804.1	23,015	31,76,02,643.6	1,41,918
09-Dec-2025	800	803.45	777.4	794.75	24,853	39,13,70,557.2	2,12,770
10-Dec-2025	799	839	799	812	49,179	98,86,63,924.85	1,98,288
11-Dec-2025	812.4	830	803.05	805.65	25,648	47,16,90,949.2	1,65,112
12-Dec-2025	810.05	814.5	789.2	807.1	19,549	34,71,67,520.15	1,05,967
15-Dec-2025	807.1	817	802.05	811.6	13,032	23,60,28,737.9	1,10,251
16-Dec-2025	811.7	833.6	811.4	827.95	31,534	69,58,02,365.5	3,11,229
17-Dec-2025	827.9	863.95	823.55	854.15	64,506	1,35,80,84,027.5	4,02,394
18-Dec-2025	854.15	868	841.1	856.05	38,775	78,21,81,338.95	3,31,880
19-Dec-2025	860	864.6	849.65	854.35	15,480	35,93,92,138.65	2,18,612
22-Dec-2025	854	857.7	836.2	847.15	14,837	32,67,66,279.05	1,63,485