Price Data Selection & Download
Avanti Feeds Share Price All Time Records & Statistics (Apr 2015 - Jun 2026)
2757 daily OHLCV records on NSE from April 2015 to June 2026. Explore Avanti Feeds intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1593.80
April 21, 2026
NSE Exchange
Share Price All Time Low
₹94.73
April 16, 2015
NSE Exchange
Highest Volume Trading Day
30,063,998
July 24, 2024 • ₹734.75
NSE Exchange
Share Price History Data (Apr 2015 - Jun 2026)
AVANTIFEED daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹974.00 | ₹983.90 | ₹945.90 | ₹956.40 | 784,392 |
| 2026-06-19 | ₹986.60 | ₹993.00 | ₹959.40 | ₹967.70 | 625,837 |
| 2026-06-18 | ₹991.00 | ₹1018.90 | ₹973.70 | ₹980.90 | 1,053,205 |
| 2026-06-17 | ₹1009.70 | ₹1009.70 | ₹977.00 | ₹983.60 | 858,754 |
| 2026-06-16 | ₹1044.00 | ₹1044.90 | ₹998.10 | ₹1000.90 | 554,307 |
| 2026-06-15 | ₹1078.10 | ₹1091.80 | ₹1031.30 | ₹1039.80 | 726,559 |
| 2026-06-12 | ₹1059.00 | ₹1064.00 | ₹1036.90 | ₹1060.10 | 447,496 |
| 2026-06-11 | ₹1001.00 | ₹1056.80 | ₹996.80 | ₹1034.10 | 1,005,883 |
| 2026-06-10 | ₹1038.00 | ₹1039.00 | ₹1000.00 | ₹1005.30 | 426,508 |
| 2026-06-09 | ₹1071.20 | ₹1083.70 | ₹1020.50 | ₹1027.00 | 677,445 |
| 2026-06-08 | ₹1105.00 | ₹1125.70 | ₹1063.60 | ₹1068.80 | 350,953 |
| 2026-06-05 | ₹1130.00 | ₹1143.70 | ₹1106.00 | ₹1110.60 | 336,259 |
| 2026-06-04 | ₹1162.00 | ₹1164.90 | ₹1115.00 | ₹1126.40 | 786,727 |
| 2026-06-03 | ₹1158.60 | ₹1174.80 | ₹1131.30 | ₹1171.70 | 288,810 |
| 2026-06-02 | ₹1157.00 | ₹1176.30 | ₹1116.60 | ₹1158.60 | 511,158 |
| 2026-06-01 | ₹1206.00 | ₹1215.40 | ₹1146.00 | ₹1158.50 | 1,075,384 |
| 2026-05-29 | ₹1290.40 | ₹1290.40 | ₹1180.00 | ₹1203.60 | 2,349,147 |
| 2026-05-27 | ₹1335.10 | ₹1345.10 | ₹1278.50 | ₹1297.40 | 311,249 |
| 2026-05-26 | ₹1346.70 | ₹1363.90 | ₹1310.00 | ₹1337.80 | 380,104 |
| 2026-05-25 | ₹1322.10 | ₹1373.00 | ₹1321.80 | ₹1346.70 | 563,663 |
| 2026-05-22 | ₹1300.80 | ₹1314.00 | ₹1273.30 | ₹1306.80 | 287,843 |
| 2026-05-21 | ₹1280.20 | ₹1319.20 | ₹1271.10 | ₹1297.50 | 371,369 |
| 2026-05-20 | ₹1255.10 | ₹1277.00 | ₹1224.10 | ₹1267.50 | 386,780 |
| 2026-05-19 | ₹1263.00 | ₹1285.90 | ₹1243.50 | ₹1267.40 | 287,237 |
| 2026-05-18 | ₹1315.40 | ₹1315.40 | ₹1238.70 | ₹1257.10 | 504,638 |
| 2026-05-15 | ₹1336.40 | ₹1359.90 | ₹1311.20 | ₹1323.20 | 361,959 |
| 2026-05-14 | ₹1354.90 | ₹1380.00 | ₹1315.00 | ₹1330.00 | 317,770 |
| 2026-05-13 | ₹1359.50 | ₹1383.70 | ₹1335.70 | ₹1344.50 | 333,097 |
| 2026-05-12 | ₹1404.50 | ₹1444.00 | ₹1351.00 | ₹1357.30 | 434,321 |
| 2026-05-11 | ₹1428.90 | ₹1434.90 | ₹1392.90 | ₹1404.50 | 342,247 |
| 2026-05-08 | ₹1453.90 | ₹1464.70 | ₹1425.00 | ₹1435.20 | 421,487 |
| 2026-05-07 | ₹1356.60 | ₹1470.50 | ₹1355.00 | ₹1450.30 | 1,405,889 |
| 2026-05-06 | ₹1346.00 | ₹1366.10 | ₹1336.30 | ₹1348.40 | 542,471 |
| 2026-05-05 | ₹1334.40 | ₹1351.40 | ₹1270.70 | ₹1326.10 | 716,349 |
| 2026-05-04 | ₹1390.00 | ₹1410.90 | ₹1305.10 | ₹1327.30 | 866,835 |
| 2026-04-30 | ₹1388.00 | ₹1406.00 | ₹1351.00 | ₹1380.70 | 554,224 |
| 2026-04-29 | ₹1432.00 | ₹1469.90 | ₹1378.90 | ₹1386.10 | 698,332 |
| 2026-04-28 | ₹1426.40 | ₹1482.60 | ₹1406.00 | ₹1414.60 | 704,447 |
| 2026-04-27 | ₹1420.00 | ₹1461.00 | ₹1404.00 | ₹1426.20 | 459,572 |
| 2026-04-24 | ₹1475.40 | ₹1495.60 | ₹1394.50 | ₹1421.10 | 793,923 |
| 2026-04-23 | ₹1444.00 | ₹1489.90 | ₹1421.00 | ₹1460.20 | 747,731 |
| 2026-04-22 | ₹1479.40 | ₹1494.40 | ₹1434.60 | ₹1442.70 | 637,620 |
| 2026-04-21 | ₹1505.90 | ₹1593.80 | ₹1452.10 | ₹1463.00 | 2,373,128 |
| 2026-04-20 | ₹1475.00 | ₹1537.90 | ₹1431.20 | ₹1503.40 | 1,627,171 |
| 2026-04-17 | ₹1406.00 | ₹1545.00 | ₹1400.00 | ₹1473.30 | 3,415,826 |
| 2026-04-16 | ₹1434.70 | ₹1445.00 | ₹1359.90 | ₹1392.10 | 715,628 |
| 2026-04-15 | ₹1443.00 | ₹1483.90 | ₹1408.00 | ₹1419.00 | 1,293,713 |
| 2026-04-13 | ₹1425.00 | ₹1457.40 | ₹1404.10 | ₹1417.00 | 1,374,878 |
| 2026-04-10 | ₹1310.00 | ₹1488.00 | ₹1290.10 | ₹1459.10 | 8,726,752 |
| 2026-04-09 | ₹1290.00 | ₹1309.80 | ₹1262.40 | ₹1286.00 | 384,740 |
| 2026-04-08 | ₹1309.20 | ₹1322.90 | ₹1279.90 | ₹1294.50 | 773,771 |
| 2026-04-07 | ₹1230.00 | ₹1258.70 | ₹1202.00 | ₹1241.20 | 320,092 |
| 2026-04-06 | ₹1218.00 | ₹1310.00 | ₹1198.00 | ₹1238.80 | 902,070 |
| 2026-04-02 | ₹1221.70 | ₹1222.00 | ₹1169.40 | ₹1213.90 | 344,383 |
| 2026-04-01 | ₹1209.90 | ₹1258.00 | ₹1209.90 | ₹1223.60 | 455,958 |
| 2026-03-30 | ₹1200.00 | ₹1228.90 | ₹1162.00 | ₹1176.00 | 331,555 |
| 2026-03-27 | ₹1263.10 | ₹1263.10 | ₹1200.00 | ₹1208.60 | 338,511 |
| 2026-03-25 | ₹1185.00 | ₹1272.00 | ₹1184.40 | ₹1263.40 | 698,485 |
| 2026-03-24 | ₹1150.00 | ₹1200.50 | ₹1113.70 | ₹1178.60 | 597,128 |
| 2026-03-23 | ₹1180.00 | ₹1197.90 | ₹1102.30 | ₹1115.00 | 370,024 |
| 2026-03-20 | ₹1200.00 | ₹1220.00 | ₹1184.50 | ₹1206.00 | 426,974 |
| 2026-03-19 | ₹1220.00 | ₹1227.00 | ₹1166.40 | ₹1174.40 | 312,779 |
| 2026-03-18 | ₹1250.30 | ₹1254.50 | ₹1215.10 | ₹1230.40 | 367,367 |
| 2026-03-17 | ₹1216.30 | ₹1263.00 | ₹1198.00 | ₹1244.20 | 603,011 |
| 2026-03-16 | ₹1191.30 | ₹1233.50 | ₹1171.40 | ₹1215.90 | 449,037 |
| 2026-03-13 | ₹1255.00 | ₹1255.00 | ₹1181.00 | ₹1191.30 | 365,799 |
| 2026-03-12 | ₹1198.60 | ₹1258.00 | ₹1176.70 | ₹1250.00 | 581,477 |
| 2026-03-11 | ₹1204.20 | ₹1269.40 | ₹1204.20 | ₹1210.00 | 702,559 |
| 2026-03-10 | ₹1175.00 | ₹1212.90 | ₹1145.40 | ₹1204.20 | 597,596 |
| 2026-03-09 | ₹1141.40 | ₹1180.80 | ₹1113.00 | ₹1163.10 | 545,341 |
| 2026-03-06 | ₹1213.00 | ₹1220.30 | ₹1152.20 | ₹1165.10 | 422,654 |
| 2026-03-05 | ₹1211.10 | ₹1267.00 | ₹1197.00 | ₹1212.20 | 642,670 |
| 2026-03-04 | ₹1269.90 | ₹1281.10 | ₹1175.50 | ₹1204.80 | 1,054,356 |
| 2026-03-02 | ₹1188.10 | ₹1304.70 | ₹1188.10 | ₹1290.30 | 739,317 |
| 2026-02-27 | ₹1334.00 | ₹1351.90 | ₹1265.10 | ₹1282.80 | 936,526 |
| 2026-02-26 | ₹1355.60 | ₹1358.90 | ₹1327.65 | ₹1335.55 | 576,721 |
| 2026-02-25 | ₹1334.50 | ₹1365.00 | ₹1321.50 | ₹1355.60 | 420,211 |
| 2026-02-24 | ₹1310.00 | ₹1357.00 | ₹1284.10 | ₹1334.50 | 978,384 |
| 2026-02-23 | ₹1400.00 | ₹1429.00 | ₹1280.00 | ₹1310.90 | 3,004,272 |
| 2026-02-20 | ₹1346.75 | ₹1364.70 | ₹1330.65 | ₹1350.70 | 582,379 |
| 2026-02-19 | ₹1370.00 | ₹1370.00 | ₹1312.35 | ₹1346.75 | 945,592 |
| 2026-02-18 | ₹1372.00 | ₹1408.65 | ₹1344.00 | ₹1361.55 | 1,422,325 |
| 2026-02-17 | ₹1330.15 | ₹1385.00 | ₹1319.55 | ₹1358.90 | 1,388,491 |
| 2026-02-16 | ₹1395.95 | ₹1415.80 | ₹1325.00 | ₹1349.25 | 2,767,206 |
| 2026-02-13 | ₹1403.95 | ₹1489.00 | ₹1330.05 | ₹1424.35 | 10,797,866 |
| 2026-02-12 | ₹1175.00 | ₹1432.20 | ₹1173.45 | ₹1414.75 | 12,569,625 |
| 2026-02-11 | ₹1131.00 | ₹1209.00 | ₹1100.00 | ₹1193.50 | 3,173,083 |
| 2026-02-10 | ₹1116.10 | ₹1159.80 | ₹1083.00 | ₹1131.40 | 2,545,981 |
| 2026-02-09 | ₹1056.05 | ₹1109.40 | ₹1038.00 | ₹1103.80 | 2,630,979 |
| 2026-02-06 | ₹1049.00 | ₹1063.55 | ₹1001.10 | ₹1025.50 | 2,021,772 |
| 2026-02-05 | ₹1060.35 | ₹1116.50 | ₹1037.05 | ₹1081.20 | 5,168,558 |
| 2026-02-04 | ₹953.10 | ₹1139.90 | ₹943.20 | ₹1071.70 | 12,593,679 |
| 2026-02-03 | ₹960.00 | ₹960.00 | ₹905.00 | ₹959.80 | 6,193,220 |
| 2026-02-02 | ₹782.80 | ₹805.00 | ₹773.05 | ₹800.00 | 291,250 |
| 2026-02-01 | ₹801.95 | ₹839.00 | ₹773.00 | ₹780.05 | 1,780,404 |
| 2026-01-30 | ₹772.90 | ₹800.00 | ₹766.90 | ₹797.10 | 246,740 |
| 2026-01-29 | ₹789.95 | ₹790.00 | ₹765.05 | ₹776.30 | 241,539 |
| 2026-01-28 | ₹783.00 | ₹793.00 | ₹774.15 | ₹786.70 | 400,128 |
| 2026-01-27 | ₹770.25 | ₹786.40 | ₹751.50 | ₹771.45 | 737,379 |
| 2026-01-23 | ₹778.10 | ₹792.65 | ₹751.50 | ₹755.10 | 328,815 |
| 2026-01-22 | ₹775.00 | ₹805.65 | ₹770.90 | ₹778.10 | 1,107,322 |
| 2026-01-21 | ₹781.80 | ₹783.90 | ₹737.90 | ₹746.65 | 772,719 |
| 2026-01-20 | ₹796.00 | ₹803.15 | ₹780.10 | ₹784.85 | 270,339 |
| 2026-01-19 | ₹809.25 | ₹813.70 | ₹782.60 | ₹792.15 | 210,442 |
| 2026-01-16 | ₹830.45 | ₹837.25 | ₹801.55 | ₹805.85 | 351,302 |
| 2026-01-14 | ₹815.00 | ₹832.50 | ₹812.00 | ₹829.45 | 245,507 |
| 2026-01-13 | ₹824.60 | ₹828.00 | ₹806.45 | ₹813.35 | 317,000 |
| 2026-01-12 | ₹800.00 | ₹824.00 | ₹783.35 | ₹819.95 | 723,666 |
| 2026-01-09 | ₹807.30 | ₹817.70 | ₹780.15 | ₹803.95 | 911,644 |
| 2026-01-08 | ₹884.45 | ₹884.45 | ₹795.05 | ₹810.80 | 1,640,122 |
| 2026-01-07 | ₹870.00 | ₹890.00 | ₹865.15 | ₹886.65 | 749,770 |
| 2026-01-06 | ₹863.50 | ₹889.90 | ₹856.00 | ₹872.70 | 787,005 |
| 2026-01-05 | ₹880.25 | ₹884.95 | ₹852.40 | ₹857.45 | 394,280 |
| 2026-01-02 | ₹880.45 | ₹887.20 | ₹865.50 | ₹880.25 | 785,318 |
| 2026-01-01 | ₹837.55 | ₹883.75 | ₹833.25 | ₹878.50 | 1,560,522 |
Avanti Feeds Share Price Performance Analysis (Apr 2015 - Jun 2026)
AVANTIFEED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.87%
₹878.50 → ₹956.40
Year to Date
Price Volatility
18.40%
Medium Volatility
Year to Date
Average Daily Volume
1,258,390
Year to Date Average
NSE Exchange
Avanti Feeds Share Price History – Frequently Asked Questions
Common questions about AVANTIFEED historical data and records. Examine AVANTIFEED quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Avanti Feeds (AVANTIFEED)?
The all-time high share price of Avanti Feeds was ₹1593.8 recorded on April 21, 2026 on the NSE exchange.
What is the all-time low share price of Avanti Feeds (AVANTIFEED)?
The all-time low share price of Avanti Feeds was ₹94.73 recorded on April 16, 2015 on the NSE exchange.
How can I download AVANTIFEED historical share price data?
You can download Avanti Feeds historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AVANTIFEED shares?
The highest trading volume day for Avanti Feeds was 30,063,998 shares traded on July 24, 2024 on the NSE exchange, with share price at ₹734.75.