Price Data Selection & Download
Avt Natural Products Share Price All Time Records & Statistics (Jan 2007 - Sep 2026)
4853 daily OHLCV records on NSE from Jan. 2007 to Sept. 2026. Analyse Avt Natural Products ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹135.70
April 01, 2022
NSE Exchange
Share Price All Time Low
₹2.44
October 27, 2008
NSE Exchange
Highest Volume Trading Day
15,685,159
May 02, 2011 • ₹6.92
NSE Exchange
Share Price History Data (Jan 2007 - Sep 2026)
AVTNPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹85.50 | ₹86.78 | ₹85.50 | ₹85.70 | 59,925 |
| 2026-09-17 | ₹85.72 | ₹87.17 | ₹85.02 | ₹85.45 | 54,208 |
| 2026-09-16 | ₹86.24 | ₹88.00 | ₹84.42 | ₹85.72 | 126,738 |
| 2026-09-15 | ₹89.40 | ₹90.19 | ₹84.54 | ₹86.24 | 279,706 |
| 2026-09-11 | ₹90.48 | ₹90.98 | ₹87.71 | ₹90.13 | 180,833 |
| 2026-09-10 | ₹92.55 | ₹93.33 | ₹90.10 | ₹90.60 | 216,414 |
| 2026-09-09 | ₹90.00 | ₹93.05 | ₹90.00 | ₹92.42 | 432,223 |
| 2026-09-08 | ₹90.96 | ₹91.58 | ₹88.90 | ₹90.35 | 162,418 |
| 2026-09-07 | ₹91.50 | ₹91.89 | ₹89.61 | ₹90.10 | 126,113 |
| 2026-09-04 | ₹93.66 | ₹93.66 | ₹90.45 | ₹91.02 | 309,025 |
| 2026-09-03 | ₹87.36 | ₹97.00 | ₹87.35 | ₹91.64 | 1,865,936 |
| 2026-09-02 | ₹88.40 | ₹88.40 | ₹86.15 | ₹87.16 | 99,085 |
| 2026-09-01 | ₹94.70 | ₹94.70 | ₹87.10 | ₹88.41 | 376,944 |
| 2026-08-31 | ₹85.43 | ₹94.80 | ₹84.60 | ₹92.06 | 741,243 |
| 2026-08-28 | ₹85.25 | ₹86.60 | ₹83.57 | ₹85.19 | 141,293 |
| 2026-08-27 | ₹86.80 | ₹89.50 | ₹83.90 | ₹85.64 | 261,183 |
| 2026-08-26 | ₹87.85 | ₹88.00 | ₹86.50 | ₹86.95 | 64,452 |
| 2026-08-25 | ₹87.60 | ₹89.50 | ₹86.10 | ₹87.17 | 184,728 |
| 2026-08-24 | ₹87.80 | ₹88.94 | ₹86.00 | ₹87.15 | 183,552 |
| 2026-08-21 | ₹88.10 | ₹89.37 | ₹87.10 | ₹87.53 | 199,773 |
| 2026-08-20 | ₹86.97 | ₹90.00 | ₹85.23 | ₹88.47 | 379,961 |
| 2026-08-19 | ₹88.15 | ₹90.00 | ₹85.30 | ₹86.59 | 528,304 |
| 2026-08-18 | ₹87.00 | ₹92.45 | ₹87.00 | ₹87.45 | 1,325,259 |
| 2026-08-17 | ₹83.05 | ₹89.00 | ₹83.05 | ₹88.10 | 2,764,523 |
| 2026-08-14 | ₹71.99 | ₹82.86 | ₹69.90 | ₹81.25 | 2,546,303 |
| 2026-08-13 | ₹70.26 | ₹72.59 | ₹69.82 | ₹71.31 | 69,564 |
| 2026-08-12 | ₹71.00 | ₹71.35 | ₹70.05 | ₹70.26 | 25,561 |
| 2026-08-11 | ₹71.77 | ₹72.68 | ₹69.72 | ₹70.24 | 52,942 |
| 2026-08-10 | ₹72.00 | ₹72.87 | ₹71.50 | ₹71.77 | 46,497 |
| 2026-08-07 | ₹72.00 | ₹72.97 | ₹71.12 | ₹71.86 | 41,803 |
| 2026-08-06 | ₹71.00 | ₹72.38 | ₹70.82 | ₹71.59 | 54,031 |
| 2026-08-05 | ₹71.45 | ₹71.45 | ₹70.60 | ₹70.81 | 31,637 |
| 2026-08-04 | ₹71.19 | ₹71.80 | ₹70.51 | ₹70.83 | 23,676 |
| 2026-08-03 | ₹72.18 | ₹72.18 | ₹69.10 | ₹70.71 | 42,562 |
| 2026-07-31 | ₹69.80 | ₹72.20 | ₹69.80 | ₹71.47 | 31,090 |
| 2026-07-30 | ₹69.40 | ₹72.58 | ₹69.40 | ₹70.42 | 50,466 |
| 2026-07-29 | ₹70.78 | ₹70.78 | ₹69.32 | ₹69.98 | 30,623 |
| 2026-07-28 | ₹70.22 | ₹71.28 | ₹70.20 | ₹70.55 | 26,747 |
| 2026-07-27 | ₹69.10 | ₹71.76 | ₹69.10 | ₹70.22 | 28,276 |
| 2026-07-24 | ₹69.80 | ₹70.82 | ₹69.10 | ₹70.02 | 24,474 |
| 2026-07-23 | ₹68.80 | ₹70.67 | ₹68.80 | ₹70.07 | 13,998 |
| 2026-07-22 | ₹69.10 | ₹69.89 | ₹69.10 | ₹69.58 | 23,454 |
| 2026-07-21 | ₹69.10 | ₹70.17 | ₹69.00 | ₹69.43 | 35,028 |
| 2026-07-20 | ₹69.30 | ₹70.10 | ₹69.30 | ₹69.66 | 51,624 |
| 2026-07-17 | ₹70.10 | ₹71.00 | ₹69.60 | ₹70.10 | 11,726 |
| 2026-07-16 | ₹70.20 | ₹70.90 | ₹70.12 | ₹70.31 | 13,927 |
| 2026-07-15 | ₹70.40 | ₹71.72 | ₹70.11 | ₹70.89 | 35,411 |
| 2026-07-14 | ₹70.45 | ₹72.90 | ₹70.26 | ₹71.30 | 66,553 |
| 2026-07-13 | ₹70.00 | ₹71.50 | ₹69.40 | ₹71.06 | 20,339 |
| 2026-07-10 | ₹69.90 | ₹70.99 | ₹69.40 | ₹70.05 | 30,662 |
| 2026-07-09 | ₹69.44 | ₹70.90 | ₹68.31 | ₹69.40 | 62,872 |
| 2026-07-08 | ₹69.25 | ₹71.39 | ₹68.80 | ₹69.44 | 41,025 |
| 2026-07-07 | ₹71.60 | ₹71.60 | ₹70.00 | ₹70.32 | 26,265 |
| 2026-07-06 | ₹71.18 | ₹71.90 | ₹70.68 | ₹71.10 | 31,166 |
| 2026-07-03 | ₹70.69 | ₹72.88 | ₹70.21 | ₹71.52 | 99,903 |
| 2026-07-02 | ₹70.56 | ₹71.87 | ₹69.51 | ₹70.25 | 81,602 |
| 2026-07-01 | ₹71.50 | ₹71.50 | ₹70.10 | ₹70.85 | 44,382 |
| 2026-06-30 | ₹71.70 | ₹71.70 | ₹69.60 | ₹70.86 | 38,038 |
| 2026-06-29 | ₹70.69 | ₹71.83 | ₹69.91 | ₹71.16 | 44,420 |
| 2026-06-25 | ₹69.89 | ₹70.55 | ₹69.29 | ₹70.09 | 31,016 |
| 2026-06-24 | ₹69.48 | ₹69.99 | ₹69.00 | ₹69.45 | 27,169 |
| 2026-06-23 | ₹71.38 | ₹71.38 | ₹69.20 | ₹69.48 | 44,613 |
| 2026-06-22 | ₹72.80 | ₹72.99 | ₹70.22 | ₹71.09 | 54,418 |
| 2026-06-19 | ₹72.90 | ₹73.04 | ₹71.69 | ₹72.17 | 38,113 |
| 2026-06-18 | ₹72.48 | ₹73.95 | ₹71.60 | ₹72.57 | 51,497 |
| 2026-06-17 | ₹73.90 | ₹74.90 | ₹71.60 | ₹72.10 | 67,504 |
| 2026-06-16 | ₹73.27 | ₹74.99 | ₹72.53 | ₹73.29 | 109,368 |
| 2026-06-15 | ₹70.95 | ₹73.99 | ₹70.71 | ₹72.50 | 180,428 |
| 2026-06-12 | ₹69.05 | ₹70.89 | ₹69.05 | ₹70.01 | 28,657 |
| 2026-06-11 | ₹69.70 | ₹70.78 | ₹69.01 | ₹69.03 | 43,706 |
| 2026-06-10 | ₹72.50 | ₹73.00 | ₹70.15 | ₹70.57 | 72,479 |
| 2026-06-09 | ₹72.00 | ₹72.77 | ₹70.36 | ₹72.41 | 93,053 |
| 2026-06-08 | ₹68.90 | ₹73.47 | ₹67.00 | ₹71.16 | 233,200 |
| 2026-06-05 | ₹69.10 | ₹70.59 | ₹69.01 | ₹69.16 | 25,092 |
| 2026-06-04 | ₹71.20 | ₹71.20 | ₹68.82 | ₹69.10 | 72,853 |
| 2026-06-03 | ₹70.56 | ₹71.53 | ₹69.36 | ₹70.22 | 52,085 |
| 2026-06-02 | ₹69.63 | ₹74.35 | ₹69.63 | ₹71.01 | 273,073 |
| 2026-06-01 | ₹72.20 | ₹73.79 | ₹69.00 | ₹69.62 | 78,385 |
| 2026-05-29 | ₹76.90 | ₹78.00 | ₹71.60 | ₹72.20 | 645,654 |
| 2026-05-27 | ₹68.16 | ₹69.50 | ₹68.13 | ₹68.64 | 23,838 |
| 2026-05-26 | ₹69.80 | ₹69.90 | ₹67.66 | ₹68.02 | 45,846 |
| 2026-05-25 | ₹68.90 | ₹69.95 | ₹67.53 | ₹69.33 | 49,327 |
| 2026-05-22 | ₹66.41 | ₹68.39 | ₹66.41 | ₹68.02 | 30,920 |
| 2026-05-21 | ₹66.50 | ₹68.00 | ₹65.93 | ₹66.41 | 42,449 |
| 2026-05-20 | ₹68.00 | ₹68.00 | ₹65.82 | ₹67.38 | 21,135 |
| 2026-05-19 | ₹67.49 | ₹68.49 | ₹65.67 | ₹68.08 | 23,645 |
| 2026-05-18 | ₹66.85 | ₹67.48 | ₹65.31 | ₹66.99 | 27,912 |
| 2026-05-15 | ₹67.75 | ₹67.75 | ₹66.33 | ₹66.62 | 17,319 |
| 2026-05-14 | ₹66.43 | ₹67.40 | ₹66.15 | ₹66.55 | 22,467 |
| 2026-05-13 | ₹68.15 | ₹68.45 | ₹66.20 | ₹66.43 | 33,151 |
| 2026-05-12 | ₹67.00 | ₹68.10 | ₹66.22 | ₹66.57 | 44,932 |
| 2026-05-11 | ₹67.80 | ₹68.50 | ₹67.11 | ₹67.78 | 17,692 |
| 2026-05-08 | ₹69.45 | ₹70.47 | ₹67.30 | ₹68.44 | 35,299 |
| 2026-05-07 | ₹68.06 | ₹69.63 | ₹67.60 | ₹68.83 | 64,399 |
| 2026-05-06 | ₹69.73 | ₹69.74 | ₹67.42 | ₹68.06 | 32,250 |
| 2026-05-05 | ₹69.09 | ₹70.00 | ₹67.35 | ₹67.49 | 25,627 |
| 2026-05-04 | ₹71.90 | ₹72.00 | ₹68.40 | ₹68.90 | 25,159 |
| 2026-04-30 | ₹68.20 | ₹71.44 | ₹68.20 | ₹69.30 | 16,177 |
| 2026-04-29 | ₹71.49 | ₹71.49 | ₹68.80 | ₹69.20 | 28,365 |
| 2026-04-28 | ₹69.81 | ₹76.16 | ₹68.11 | ₹70.86 | 168,639 |
| 2026-04-27 | ₹67.05 | ₹70.70 | ₹65.70 | ₹68.83 | 61,125 |
| 2026-04-24 | ₹66.60 | ₹67.69 | ₹66.60 | ₹67.15 | 24,586 |
| 2026-04-23 | ₹66.15 | ₹69.00 | ₹66.11 | ₹67.76 | 48,308 |
| 2026-04-22 | ₹65.64 | ₹67.59 | ₹63.70 | ₹67.18 | 46,279 |
| 2026-04-21 | ₹65.27 | ₹66.39 | ₹65.27 | ₹65.96 | 35,855 |
| 2026-04-20 | ₹66.90 | ₹67.34 | ₹64.20 | ₹65.27 | 73,044 |
| 2026-04-17 | ₹65.00 | ₹67.30 | ₹64.51 | ₹67.03 | 66,018 |
| 2026-04-16 | ₹66.69 | ₹66.69 | ₹64.10 | ₹64.83 | 57,304 |
| 2026-04-15 | ₹63.00 | ₹67.49 | ₹62.15 | ₹66.69 | 142,138 |
| 2026-04-13 | ₹61.15 | ₹62.90 | ₹60.81 | ₹62.77 | 35,827 |
| 2026-04-10 | ₹62.97 | ₹63.18 | ₹62.16 | ₹62.93 | 36,502 |
| 2026-04-09 | ₹61.90 | ₹62.77 | ₹61.20 | ₹62.35 | 29,881 |
| 2026-04-08 | ₹60.60 | ₹62.49 | ₹60.13 | ₹62.31 | 49,234 |
| 2026-04-07 | ₹58.55 | ₹60.29 | ₹58.03 | ₹59.28 | 66,832 |
| 2026-04-06 | ₹57.69 | ₹60.50 | ₹57.69 | ₹59.99 | 44,599 |
| 2026-04-02 | ₹57.49 | ₹58.99 | ₹56.00 | ₹58.69 | 35,437 |
| 2026-04-01 | ₹54.24 | ₹60.74 | ₹54.05 | ₹56.91 | 159,425 |
| 2026-03-30 | ₹55.39 | ₹57.12 | ₹53.50 | ₹54.24 | 101,568 |
| 2026-03-27 | ₹57.87 | ₹57.87 | ₹55.06 | ₹55.78 | 82,721 |
| 2026-03-25 | ₹56.48 | ₹58.83 | ₹56.48 | ₹58.16 | 50,989 |
| 2026-03-24 | ₹56.25 | ₹58.20 | ₹56.10 | ₹56.66 | 80,063 |
| 2026-03-23 | ₹58.50 | ₹60.00 | ₹55.00 | ₹55.91 | 76,780 |
| 2026-03-20 | ₹60.15 | ₹60.91 | ₹58.72 | ₹58.99 | 35,570 |
| 2026-03-19 | ₹60.03 | ₹61.72 | ₹59.01 | ₹59.28 | 99,481 |
| 2026-03-18 | ₹59.25 | ₹61.78 | ₹59.07 | ₹61.39 | 69,180 |
| 2026-03-17 | ₹58.20 | ₹59.99 | ₹57.31 | ₹59.25 | 64,734 |
| 2026-03-16 | ₹60.00 | ₹60.00 | ₹57.00 | ₹58.10 | 75,198 |
| 2026-03-13 | ₹61.01 | ₹61.46 | ₹59.16 | ₹60.11 | 148,311 |
| 2026-03-12 | ₹59.70 | ₹62.79 | ₹59.67 | ₹61.09 | 96,264 |
| 2026-03-11 | ₹61.00 | ₹61.48 | ₹59.91 | ₹60.17 | 68,339 |
| 2026-03-10 | ₹64.00 | ₹64.00 | ₹60.01 | ₹60.60 | 27,521 |
| 2026-03-09 | ₹60.89 | ₹60.90 | ₹58.00 | ₹60.06 | 45,451 |
| 2026-03-06 | ₹61.00 | ₹62.28 | ₹60.18 | ₹60.89 | 29,657 |
| 2026-03-05 | ₹59.60 | ₹62.60 | ₹59.02 | ₹61.26 | 55,768 |
| 2026-03-04 | ₹61.50 | ₹62.68 | ₹57.33 | ₹59.52 | 125,456 |
| 2026-03-02 | ₹63.90 | ₹63.90 | ₹62.31 | ₹62.68 | 67,531 |
| 2026-02-27 | ₹64.78 | ₹65.21 | ₹64.51 | ₹64.63 | 27,173 |
| 2026-02-26 | ₹65.05 | ₹65.92 | ₹64.56 | ₹64.78 | 18,783 |
| 2026-02-25 | ₹65.00 | ₹65.99 | ₹64.52 | ₹65.23 | 34,290 |
| 2026-02-24 | ₹64.23 | ₹66.19 | ₹64.23 | ₹65.37 | 22,517 |
| 2026-02-23 | ₹65.96 | ₹66.34 | ₹64.64 | ₹65.62 | 64,768 |
| 2026-02-20 | ₹65.23 | ₹66.57 | ₹64.53 | ₹65.96 | 39,973 |
| 2026-02-19 | ₹65.34 | ₹66.50 | ₹64.02 | ₹65.23 | 129,067 |
| 2026-02-18 | ₹66.89 | ₹66.89 | ₹64.51 | ₹65.37 | 154,455 |
| 2026-02-17 | ₹65.80 | ₹69.90 | ₹63.89 | ₹66.12 | 337,688 |
| 2026-02-16 | ₹65.81 | ₹67.20 | ₹65.03 | ₹65.33 | 39,820 |
| 2026-02-13 | ₹66.64 | ₹67.24 | ₹65.00 | ₹65.81 | 59,935 |
| 2026-02-12 | ₹68.24 | ₹68.24 | ₹66.04 | ₹66.97 | 70,131 |
| 2026-02-11 | ₹71.05 | ₹72.07 | ₹65.76 | ₹67.36 | 175,518 |
| 2026-02-10 | ₹69.50 | ₹71.78 | ₹69.11 | ₹71.04 | 139,750 |
| 2026-02-09 | ₹69.00 | ₹70.48 | ₹68.74 | ₹69.45 | 65,705 |
| 2026-02-06 | ₹68.00 | ₹69.50 | ₹67.30 | ₹68.57 | 38,428 |
| 2026-02-05 | ₹68.00 | ₹69.28 | ₹68.00 | ₹68.29 | 25,840 |
| 2026-02-04 | ₹68.40 | ₹69.00 | ₹67.50 | ₹68.85 | 24,840 |
| 2026-02-03 | ₹70.00 | ₹70.00 | ₹67.51 | ₹68.50 | 68,711 |
| 2026-02-02 | ₹65.90 | ₹67.28 | ₹65.34 | ₹66.60 | 39,214 |
| 2026-02-01 | ₹66.79 | ₹68.46 | ₹64.55 | ₹65.56 | 33,667 |
| 2026-01-30 | ₹64.89 | ₹70.90 | ₹63.51 | ₹66.79 | 76,787 |
| 2026-01-29 | ₹64.60 | ₹65.95 | ₹64.25 | ₹64.89 | 32,970 |
| 2026-01-28 | ₹62.51 | ₹66.30 | ₹62.51 | ₹65.58 | 84,373 |
| 2026-01-27 | ₹63.50 | ₹63.60 | ₹62.05 | ₹62.86 | 53,747 |
| 2026-01-23 | ₹64.80 | ₹65.80 | ₹63.52 | ₹63.64 | 46,092 |
| 2026-01-22 | ₹62.80 | ₹65.85 | ₹62.78 | ₹64.73 | 63,918 |
| 2026-01-21 | ₹63.20 | ₹64.04 | ₹62.86 | ₹63.30 | 49,378 |
| 2026-01-20 | ₹63.75 | ₹65.95 | ₹63.51 | ₹64.01 | 23,605 |
| 2026-01-19 | ₹64.44 | ₹66.69 | ₹64.42 | ₹65.15 | 34,829 |
| 2026-01-16 | ₹65.00 | ₹66.02 | ₹63.70 | ₹65.75 | 27,567 |
| 2026-01-14 | ₹66.05 | ₹66.58 | ₹65.03 | ₹66.05 | 19,632 |
| 2026-01-13 | ₹65.19 | ₹66.85 | ₹65.19 | ₹66.26 | 38,637 |
| 2026-01-12 | ₹64.20 | ₹66.29 | ₹63.21 | ₹65.18 | 49,598 |
| 2026-01-09 | ₹65.54 | ₹65.99 | ₹64.01 | ₹65.36 | 49,471 |
| 2026-01-08 | ₹65.48 | ₹66.50 | ₹65.13 | ₹65.54 | 32,139 |
| 2026-01-07 | ₹65.90 | ₹66.89 | ₹65.11 | ₹65.48 | 45,997 |
| 2026-01-06 | ₹66.00 | ₹67.33 | ₹66.00 | ₹66.14 | 18,608 |
| 2026-01-05 | ₹67.60 | ₹67.60 | ₹66.62 | ₹67.21 | 21,540 |
| 2026-01-02 | ₹68.22 | ₹68.22 | ₹66.81 | ₹67.51 | 26,608 |
| 2026-01-01 | ₹66.20 | ₹67.43 | ₹66.01 | ₹67.03 | 20,004 |
Avt Natural Products Share Price Performance Analysis (Jan 2007 - Sep 2026)
AVTNPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.85%
₹67.03 → ₹85.70
Year to Date
Price Volatility
11.93%
Low Volatility
Year to Date
Average Daily Volume
128,927
Year to Date Average
NSE Exchange
Avt Natural Products Share Price History – Frequently Asked Questions
Common questions about AVTNPL historical data and records. Review AVTNPL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Avt Natural Products (AVTNPL)?
The all-time high share price of Avt Natural Products was ₹135.7 recorded on April 01, 2022 on the NSE exchange.
What is the all-time low share price of Avt Natural Products (AVTNPL)?
The all-time low share price of Avt Natural Products was ₹2.44 recorded on October 27, 2008 on the NSE exchange.
How can I download AVTNPL historical share price data?
You can download Avt Natural Products 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 AVTNPL shares?
The highest trading volume day for Avt Natural Products was 15,685,159 shares traded on May 02, 2011 on the NSE exchange, with share price at ₹6.92.