NSE - Delayed Quote INR
Avanti Feeds Limited (AVANTIFEED.NS)
870.05
-19.55
(-2.20%)
At close: 3:29:56 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 900.70 | 902.40 | 866.50 | 870.05 | 870.05 | 324,349 |
| May 19, 2025 | 894.00 | 925.00 | 880.25 | 889.60 | 889.60 | 1,197,202 |
| May 16, 2025 | 877.00 | 892.00 | 872.00 | 883.75 | 883.75 | 384,229 |
| May 15, 2025 | 871.90 | 892.45 | 868.40 | 875.30 | 875.30 | 522,028 |
| May 14, 2025 | 894.50 | 895.00 | 861.35 | 866.40 | 866.40 | 349,064 |
| May 13, 2025 | 897.00 | 905.00 | 888.00 | 893.55 | 893.55 | 286,060 |
| May 12, 2025 | 902.00 | 902.60 | 883.20 | 893.55 | 893.55 | 266,732 |
| May 9, 2025 | 848.00 | 875.60 | 832.70 | 871.90 | 871.90 | 455,792 |
| May 8, 2025 | 887.95 | 894.70 | 862.00 | 875.70 | 875.70 | 426,465 |
| May 7, 2025 | 852.00 | 901.90 | 848.05 | 886.60 | 886.60 | 1,012,940 |
| May 6, 2025 | 870.00 | 884.40 | 848.30 | 854.50 | 854.50 | 527,785 |
| May 5, 2025 | 887.95 | 889.40 | 860.10 | 863.80 | 863.80 | 302,669 |
| May 2, 2025 | 874.05 | 891.65 | 865.90 | 882.75 | 882.75 | 387,405 |
| Apr 30, 2025 | 890.40 | 895.00 | 865.00 | 874.05 | 874.05 | 360,305 |
| Apr 29, 2025 | 892.45 | 897.70 | 885.05 | 890.40 | 890.40 | 409,085 |
| Apr 28, 2025 | 894.70 | 934.45 | 886.70 | 892.50 | 892.50 | 1,073,229 |
| Apr 25, 2025 | 907.15 | 918.60 | 885.00 | 900.55 | 900.55 | 1,170,126 |
| Apr 24, 2025 | 880.00 | 920.00 | 876.65 | 902.05 | 902.05 | 1,550,826 |
| Apr 23, 2025 | 860.80 | 879.85 | 859.20 | 874.80 | 874.80 | 859,683 |
| Apr 22, 2025 | 851.65 | 865.00 | 835.70 | 858.00 | 858.00 | 830,888 |
| Apr 21, 2025 | 889.00 | 903.75 | 844.45 | 847.75 | 847.75 | 1,484,672 |
| Apr 17, 2025 | 860.00 | 897.25 | 855.50 | 890.80 | 890.80 | 1,172,576 |
| Apr 16, 2025 | 849.00 | 876.00 | 843.65 | 866.95 | 866.95 | 1,285,599 |
| Apr 15, 2025 | 818.00 | 863.80 | 800.00 | 851.55 | 851.55 | 3,130,807 |
| Apr 11, 2025 | 833.95 | 836.00 | 793.70 | 799.65 | 799.65 | 5,742,099 |
| Apr 9, 2025 | 721.15 | 769.40 | 717.50 | 759.25 | 759.25 | 2,598,204 |
| Apr 8, 2025 | 710.80 | 732.55 | 701.30 | 724.20 | 724.20 | 1,501,156 |
| Apr 7, 2025 | 603.05 | 698.00 | 601.55 | 692.85 | 692.85 | 2,074,523 |
| Apr 4, 2025 | 750.00 | 758.45 | 708.55 | 719.70 | 719.70 | 2,846,334 |
| Apr 3, 2025 | 846.05 | 884.55 | 720.05 | 753.35 | 753.35 | 7,894,406 |
| Apr 2, 2025 | 873.55 | 902.40 | 860.30 | 890.75 | 890.75 | 866,254 |
| Apr 1, 2025 | 910.00 | 910.00 | 867.15 | 873.80 | 873.80 | 778,033 |
| Mar 28, 2025 | 916.10 | 922.50 | 894.05 | 913.65 | 913.65 | 612,957 |
| Mar 27, 2025 | 896.00 | 922.50 | 892.00 | 904.40 | 904.40 | 1,050,809 |
| Mar 26, 2025 | 928.00 | 932.95 | 900.65 | 903.95 | 903.95 | 747,119 |
| Mar 25, 2025 | 941.00 | 947.00 | 918.45 | 923.95 | 923.95 | 925,892 |
| Mar 24, 2025 | 936.15 | 964.20 | 923.00 | 932.00 | 932.00 | 1,577,269 |
| Mar 21, 2025 | 931.60 | 942.55 | 918.40 | 933.90 | 933.90 | 1,243,135 |
| Mar 20, 2025 | 906.00 | 942.50 | 903.05 | 931.60 | 931.60 | 2,330,094 |
| Mar 19, 2025 | 926.05 | 932.50 | 895.60 | 904.10 | 904.10 | 2,005,483 |
| Mar 18, 2025 | 891.70 | 891.70 | 891.70 | 891.70 | 891.70 | - |
| Mar 17, 2025 | 842.55 | 899.00 | 838.00 | 891.70 | 891.70 | 3,333,614 |
| Mar 13, 2025 | 825.00 | 849.90 | 820.20 | 842.55 | 842.55 | 2,101,841 |
| Mar 12, 2025 | 821.70 | 831.50 | 809.00 | 824.30 | 824.30 | 1,010,942 |
| Mar 11, 2025 | 810.00 | 829.95 | 795.50 | 819.95 | 819.95 | 1,592,034 |
| Mar 10, 2025 | 806.00 | 842.95 | 798.00 | 823.35 | 823.35 | 5,524,290 |
| Mar 7, 2025 | 789.80 | 801.95 | 780.90 | 798.70 | 798.70 | 1,361,944 |
| Mar 6, 2025 | 801.45 | 822.00 | 786.00 | 793.20 | 793.20 | 3,629,970 |
| Mar 5, 2025 | 729.05 | 815.00 | 728.90 | 786.10 | 786.10 | 9,432,683 |
| Mar 4, 2025 | 724.00 | 748.85 | 708.00 | 740.05 | 740.05 | 902,815 |
| Mar 3, 2025 | 694.50 | 737.00 | 683.10 | 727.75 | 727.75 | 1,691,468 |
| Feb 28, 2025 | 737.95 | 738.00 | 686.00 | 692.65 | 692.65 | 742,091 |
| Feb 27, 2025 | 740.00 | 765.00 | 722.00 | 745.75 | 745.75 | 1,344,950 |
| Feb 25, 2025 | 734.05 | 745.95 | 726.70 | 741.40 | 741.40 | 650,724 |
| Feb 24, 2025 | 712.00 | 742.80 | 697.00 | 735.00 | 735.00 | 692,155 |
| Feb 21, 2025 | 716.00 | 734.00 | 714.00 | 724.40 | 724.40 | 794,020 |
| Feb 20, 2025 | 690.40 | 723.40 | 688.30 | 713.85 | 713.85 | 990,394 |
| Feb 19, 2025 | 660.90 | 708.00 | 652.20 | 687.55 | 687.55 | 779,887 |
| Feb 18, 2025 | 658.45 | 667.50 | 647.30 | 660.10 | 660.10 | 447,817 |
| Feb 17, 2025 | 659.00 | 668.80 | 644.55 | 658.25 | 658.25 | 378,368 |
| Feb 14, 2025 | 699.45 | 702.10 | 650.00 | 659.00 | 659.00 | 641,882 |
| Feb 13, 2025 | 707.90 | 723.00 | 695.05 | 699.45 | 699.45 | 391,982 |
| Feb 12, 2025 | 728.75 | 728.75 | 678.45 | 707.25 | 707.25 | 949,384 |
| Feb 11, 2025 | 747.00 | 748.85 | 707.70 | 724.75 | 724.75 | 1,414,713 |
| Feb 10, 2025 | 720.05 | 750.00 | 718.55 | 743.10 | 743.10 | 1,258,715 |
| Feb 7, 2025 | 729.00 | 732.60 | 704.10 | 720.10 | 720.10 | 451,686 |
| Feb 6, 2025 | 722.95 | 739.05 | 721.05 | 729.10 | 729.10 | 429,859 |
| Feb 5, 2025 | 727.00 | 733.00 | 716.20 | 721.45 | 721.45 | 334,664 |
| Feb 4, 2025 | 724.90 | 739.25 | 719.00 | 722.25 | 722.25 | 537,262 |
| Feb 3, 2025 | 724.95 | 740.95 | 721.30 | 722.90 | 722.90 | 788,827 |
| Feb 1, 2025 | 715.00 | 762.90 | 709.05 | 727.85 | 727.85 | 4,523,961 |
| Jan 31, 2025 | 693.50 | 714.35 | 688.15 | 707.85 | 707.85 | 826,495 |
| Jan 30, 2025 | 698.00 | 713.40 | 690.15 | 696.05 | 696.05 | 913,293 |
| Jan 29, 2025 | 651.30 | 707.95 | 651.30 | 697.95 | 697.95 | 1,346,959 |
| Jan 28, 2025 | 664.95 | 679.85 | 635.50 | 659.95 | 659.95 | 1,132,911 |
| Jan 27, 2025 | 685.00 | 690.70 | 655.80 | 667.25 | 667.25 | 794,515 |
| Jan 24, 2025 | 681.25 | 719.90 | 665.40 | 692.55 | 692.55 | 6,811,568 |
| Jan 23, 2025 | 675.00 | 695.50 | 646.40 | 681.25 | 681.25 | 1,555,160 |
| Jan 22, 2025 | 643.00 | 684.00 | 631.00 | 671.45 | 671.45 | 692,047 |
| Jan 21, 2025 | 660.00 | 661.95 | 641.00 | 645.95 | 645.95 | 206,302 |
| Jan 20, 2025 | 654.00 | 662.95 | 649.10 | 657.50 | 657.50 | 281,666 |
| Jan 17, 2025 | 646.00 | 659.50 | 629.20 | 654.45 | 654.45 | 482,154 |
| Jan 16, 2025 | 645.00 | 653.95 | 640.15 | 649.60 | 649.60 | 343,010 |
| Jan 15, 2025 | 624.00 | 649.95 | 610.30 | 641.75 | 641.75 | 536,677 |
| Jan 14, 2025 | 598.40 | 624.95 | 587.65 | 619.40 | 619.40 | 586,743 |
| Jan 13, 2025 | 597.00 | 606.95 | 572.00 | 587.50 | 587.50 | 477,286 |
| Jan 10, 2025 | 620.90 | 622.90 | 599.15 | 604.90 | 604.90 | 346,330 |
| Jan 9, 2025 | 638.30 | 657.40 | 616.55 | 620.65 | 620.65 | 473,484 |
| Jan 8, 2025 | 658.60 | 659.90 | 633.50 | 640.05 | 640.05 | 396,884 |
| Jan 7, 2025 | 641.90 | 665.30 | 641.90 | 657.40 | 657.40 | 1,126,523 |
| Jan 6, 2025 | 678.00 | 678.00 | 631.55 | 639.80 | 639.80 | 777,885 |
| Jan 3, 2025 | 677.95 | 690.00 | 671.05 | 678.05 | 678.05 | 1,126,192 |
| Jan 2, 2025 | 670.00 | 715.95 | 666.65 | 679.60 | 679.60 | 7,525,337 |
| Jan 1, 2025 | 670.00 | 677.00 | 653.45 | 670.65 | 670.65 | 3,215,893 |
| Dec 31, 2024 | 601.85 | 694.95 | 601.85 | 681.75 | 681.75 | 14,840,488 |
| Dec 30, 2024 | 616.00 | 621.45 | 597.10 | 599.55 | 599.55 | 327,091 |
| Dec 27, 2024 | 631.00 | 637.95 | 612.30 | 616.30 | 616.30 | 308,313 |
| Dec 26, 2024 | 640.75 | 642.95 | 627.05 | 630.15 | 630.15 | 212,229 |
| Dec 24, 2024 | 656.25 | 663.85 | 635.55 | 642.05 | 642.05 | 514,341 |
| Dec 23, 2024 | 629.80 | 664.00 | 616.05 | 655.60 | 655.60 | 1,389,488 |
| Dec 20, 2024 | 638.70 | 651.70 | 613.00 | 622.35 | 622.35 | 363,079 |
| Dec 19, 2024 | 625.00 | 644.20 | 622.00 | 637.00 | 637.00 | 320,541 |
| Dec 18, 2024 | 654.60 | 656.60 | 635.50 | 637.25 | 637.25 | 472,804 |
| Dec 17, 2024 | 664.00 | 668.80 | 654.75 | 658.05 | 658.05 | 726,051 |
| Dec 16, 2024 | 626.00 | 673.00 | 622.60 | 664.30 | 664.30 | 5,102,750 |
| Dec 13, 2024 | 622.70 | 625.50 | 608.05 | 619.75 | 619.75 | 233,268 |
| Dec 12, 2024 | 619.50 | 634.00 | 617.15 | 622.70 | 622.70 | 299,158 |
| Dec 11, 2024 | 627.80 | 631.00 | 617.55 | 619.50 | 619.50 | 254,902 |
| Dec 10, 2024 | 631.40 | 636.45 | 623.20 | 627.85 | 627.85 | 493,386 |
| Dec 9, 2024 | 610.00 | 630.40 | 607.90 | 628.90 | 628.90 | 453,504 |
| Dec 6, 2024 | 604.45 | 609.60 | 601.25 | 607.05 | 607.05 | 164,350 |
| Dec 5, 2024 | 605.25 | 612.95 | 601.25 | 604.55 | 604.55 | 265,324 |
| Dec 4, 2024 | 599.00 | 608.20 | 596.00 | 599.25 | 599.25 | 276,864 |
| Dec 3, 2024 | 580.00 | 600.00 | 580.00 | 598.40 | 598.40 | 342,838 |
| Dec 2, 2024 | 585.00 | 589.40 | 577.50 | 579.85 | 579.85 | 243,037 |
| Nov 29, 2024 | 584.00 | 590.00 | 581.30 | 586.25 | 586.25 | 153,382 |
| Nov 28, 2024 | 582.50 | 588.40 | 577.25 | 581.20 | 581.20 | 145,839 |
| Nov 27, 2024 | 588.90 | 591.90 | 572.25 | 578.75 | 578.75 | 238,649 |
| Nov 26, 2024 | 579.80 | 591.95 | 579.55 | 584.15 | 584.15 | 243,235 |
| Nov 25, 2024 | 596.90 | 609.85 | 577.05 | 579.05 | 579.05 | 464,930 |
| Nov 22, 2024 | 593.25 | 600.80 | 587.00 | 595.60 | 595.60 | 192,796 |
| Nov 21, 2024 | 618.40 | 618.40 | 590.05 | 593.95 | 593.95 | 372,203 |
| Nov 19, 2024 | 609.85 | 622.60 | 601.40 | 618.45 | 618.45 | 795,707 |
| Nov 18, 2024 | 610.40 | 628.65 | 591.15 | 601.30 | 601.30 | 4,355,553 |
| Nov 14, 2024 | 565.55 | 592.90 | 564.65 | 581.35 | 581.35 | 321,039 |
| Nov 13, 2024 | 589.10 | 608.40 | 562.80 | 565.40 | 565.40 | 434,005 |
| Nov 12, 2024 | 593.30 | 611.00 | 585.00 | 589.10 | 589.10 | 417,046 |
| Nov 11, 2024 | 575.40 | 599.30 | 565.50 | 595.10 | 595.10 | 327,931 |
| Nov 8, 2024 | 592.00 | 595.35 | 573.55 | 578.35 | 578.35 | 148,790 |
| Nov 7, 2024 | 595.80 | 606.90 | 591.55 | 595.30 | 595.30 | 177,461 |
| Nov 6, 2024 | 580.80 | 598.75 | 574.00 | 595.80 | 595.80 | 208,686 |
| Nov 5, 2024 | 576.65 | 583.95 | 571.50 | 580.80 | 580.80 | 159,013 |
| Nov 4, 2024 | 592.55 | 593.00 | 572.00 | 574.30 | 574.30 | 172,079 |
| Nov 1, 2024 | 588.10 | 595.75 | 586.10 | 591.45 | 591.45 | 39,013 |
| Oct 31, 2024 | 582.80 | 589.95 | 575.55 | 588.10 | 588.10 | 150,583 |
| Oct 30, 2024 | 567.00 | 586.30 | 567.00 | 582.80 | 582.80 | 157,962 |
| Oct 29, 2024 | 568.30 | 573.20 | 556.50 | 569.05 | 569.05 | 161,597 |
| Oct 28, 2024 | 551.00 | 571.60 | 541.50 | 567.10 | 567.10 | 229,542 |
| Oct 25, 2024 | 578.05 | 579.00 | 544.05 | 550.50 | 550.50 | 347,184 |
| Oct 24, 2024 | 585.00 | 588.00 | 570.35 | 573.50 | 573.50 | 179,508 |
| Oct 23, 2024 | 575.00 | 591.85 | 558.40 | 580.20 | 580.20 | 277,021 |
| Oct 22, 2024 | 601.95 | 604.90 | 570.00 | 572.35 | 572.35 | 305,688 |
| Oct 21, 2024 | 619.90 | 624.80 | 594.50 | 598.95 | 598.95 | 146,407 |
| Oct 18, 2024 | 615.00 | 624.50 | 603.20 | 619.85 | 619.85 | 210,490 |
| Oct 17, 2024 | 642.10 | 644.75 | 615.05 | 617.90 | 617.90 | 226,441 |
| Oct 16, 2024 | 640.70 | 645.00 | 627.90 | 642.10 | 642.10 | 241,146 |
| Oct 15, 2024 | 627.95 | 639.90 | 625.05 | 637.55 | 637.55 | 329,948 |
| Oct 14, 2024 | 606.70 | 632.70 | 606.00 | 626.30 | 626.30 | 546,352 |
| Oct 11, 2024 | 603.00 | 617.95 | 598.25 | 610.40 | 610.40 | 237,047 |
| Oct 10, 2024 | 614.50 | 616.00 | 603.05 | 605.15 | 605.15 | 140,449 |
| Oct 9, 2024 | 602.30 | 613.00 | 600.75 | 607.95 | 607.95 | 225,576 |
| Oct 8, 2024 | 579.75 | 604.00 | 576.10 | 599.50 | 599.50 | 239,856 |
| Oct 7, 2024 | 609.20 | 615.20 | 576.30 | 581.80 | 581.80 | 402,642 |
| Oct 4, 2024 | 613.00 | 619.80 | 602.00 | 607.25 | 607.25 | 219,930 |
| Oct 3, 2024 | 608.95 | 621.70 | 606.10 | 613.00 | 613.00 | 263,208 |
| Oct 1, 2024 | 629.50 | 638.45 | 621.00 | 622.90 | 622.90 | 298,261 |
| Sep 30, 2024 | 624.00 | 631.90 | 613.00 | 628.50 | 628.50 | 521,380 |
| Sep 27, 2024 | 645.00 | 653.70 | 615.00 | 618.45 | 618.45 | 762,873 |
| Sep 26, 2024 | 650.70 | 654.00 | 640.70 | 644.55 | 644.55 | 247,470 |
| Sep 25, 2024 | 660.00 | 666.50 | 646.00 | 650.60 | 650.60 | 248,912 |
| Sep 24, 2024 | 670.55 | 672.80 | 655.00 | 663.05 | 663.05 | 481,847 |
| Sep 23, 2024 | 676.00 | 679.60 | 668.60 | 672.80 | 672.80 | 192,703 |
| Sep 20, 2024 | 676.55 | 686.55 | 670.00 | 672.25 | 672.25 | 232,851 |
| Sep 19, 2024 | 686.85 | 695.00 | 658.50 | 673.00 | 673.00 | 421,500 |
| Sep 18, 2024 | 679.85 | 688.40 | 678.00 | 685.60 | 685.60 | 306,112 |
| Sep 17, 2024 | 690.70 | 705.00 | 674.05 | 680.85 | 680.85 | 554,135 |
| Sep 16, 2024 | 678.35 | 691.00 | 669.80 | 687.60 | 687.60 | 391,234 |
| Sep 13, 2024 | 677.65 | 686.30 | 671.40 | 674.95 | 674.95 | 248,034 |
| Sep 12, 2024 | 677.35 | 686.45 | 668.90 | 674.75 | 674.75 | 279,833 |
| Sep 11, 2024 | 692.85 | 692.95 | 668.55 | 673.15 | 673.15 | 313,316 |
| Sep 10, 2024 | 693.10 | 699.40 | 680.00 | 690.20 | 690.20 | 499,593 |
| Sep 9, 2024 | 657.00 | 694.90 | 646.80 | 690.20 | 690.20 | 1,226,061 |
| Sep 6, 2024 | 676.00 | 679.15 | 660.00 | 665.65 | 665.65 | 290,174 |
| Sep 5, 2024 | 680.50 | 688.75 | 671.25 | 673.15 | 673.15 | 384,678 |
| Sep 4, 2024 | 675.00 | 699.40 | 673.05 | 676.00 | 676.00 | 743,745 |
| Sep 3, 2024 | 674.50 | 688.00 | 668.65 | 679.20 | 679.20 | 568,842 |
| Sep 2, 2024 | 680.60 | 692.00 | 667.10 | 670.90 | 670.90 | 403,976 |
| Aug 30, 2024 | 664.75 | 682.00 | 657.70 | 678.30 | 678.30 | 515,762 |
| Aug 29, 2024 | 671.25 | 675.10 | 655.55 | 661.05 | 661.05 | 559,683 |
| Aug 28, 2024 | 690.55 | 700.00 | 667.05 | 670.45 | 670.45 | 569,646 |
| Aug 27, 2024 | 688.35 | 702.20 | 685.00 | 686.80 | 686.80 | 496,700 |
| Aug 26, 2024 | 695.00 | 699.85 | 683.00 | 685.45 | 685.45 | 576,221 |
| Aug 23, 2024 | 703.05 | 709.10 | 690.00 | 694.90 | 694.90 | 463,976 |
| Aug 22, 2024 | 704.00 | 713.90 | 695.00 | 698.95 | 698.95 | 912,972 |
| Aug 21, 2024 | 689.60 | 704.10 | 686.80 | 700.25 | 700.25 | 935,278 |
| Aug 20, 2024 | 705.10 | 708.45 | 686.00 | 687.70 | 687.70 | 620,996 |
| Aug 19, 2024 | 697.85 | 724.40 | 696.20 | 701.45 | 701.45 | 1,126,870 |
| Aug 16, 2024 | 707.00 | 707.85 | 690.85 | 694.95 | 694.95 | 918,006 |
| Aug 14, 2024 | 698.85 | 718.40 | 684.35 | 693.10 | 693.10 | 2,351,014 |
| Aug 13, 2024 | 738.70 | 742.25 | 693.05 | 696.35 | 696.35 | 2,264,896 |
| Aug 12, 2024 | 758.00 | 771.00 | 734.80 | 738.60 | 738.60 | 3,622,635 |
| Aug 9, 2024 | 676.45 | 793.00 | 674.00 | 771.30 | 771.30 | 16,410,581 |
| Aug 8, 2024 | 680.00 | 704.55 | 663.70 | 668.20 | 668.20 | 1,497,138 |
| Aug 7, 2024 | 660.00 | 688.85 | 645.10 | 682.35 | 682.35 | 2,413,904 |
| Aug 6, 2024 | 689.60 | 694.20 | 635.50 | 639.45 | 639.45 | 1,446,210 |
| Aug 5, 2024 | 645.00 | 688.40 | 645.00 | 664.40 | 664.40 | 2,628,302 |
| Aug 2, 2024 | 704.00 | 708.50 | 693.20 | 700.25 | 700.25 | 909,157 |
| Aug 1, 2024 | 683.50 | 719.00 | 678.50 | 709.15 | 709.15 | 2,746,781 |
| Jul 31, 2024 | 694.85 | 696.20 | 677.00 | 680.65 | 680.65 | 632,116 |
| Jul 30, 2024 | 6.75 Dividend | |||||
| Jul 30, 2024 | 702.90 | 703.65 | 688.00 | 691.15 | 691.15 | 1,223,941 |
| Jul 29, 2024 | 697.65 | 719.80 | 687.00 | 703.70 | 696.95 | 2,413,098 |
| Jul 26, 2024 | 708.40 | 724.25 | 686.50 | 694.45 | 687.79 | 3,098,145 |
| Jul 25, 2024 | 729.00 | 752.65 | 696.40 | 702.90 | 696.16 | 6,629,423 |
| Jul 24, 2024 | 652.50 | 764.40 | 652.10 | 734.75 | 727.70 | 30,063,998 |
| Jul 23, 2024 | 617.50 | 670.00 | 604.40 | 645.35 | 639.16 | 9,660,457 |
| Jul 22, 2024 | 609.85 | 627.95 | 605.00 | 616.35 | 610.44 | 938,392 |
| Jul 19, 2024 | 615.95 | 638.35 | 603.15 | 608.30 | 602.47 | 2,348,282 |
| Jul 18, 2024 | 609.85 | 623.95 | 595.55 | 616.05 | 610.14 | 2,145,039 |
| Jul 16, 2024 | 594.45 | 605.70 | 592.60 | 595.95 | 590.23 | 359,880 |
| Jul 15, 2024 | 603.15 | 606.50 | 589.95 | 591.75 | 586.07 | 394,718 |
| Jul 12, 2024 | 613.90 | 620.00 | 600.00 | 601.65 | 595.88 | 323,538 |
| Jul 11, 2024 | 613.55 | 624.90 | 607.20 | 610.10 | 604.25 | 517,917 |
| Jul 10, 2024 | 624.20 | 627.00 | 601.55 | 613.55 | 607.66 | 442,426 |
| Jul 9, 2024 | 603.05 | 632.00 | 601.60 | 618.10 | 612.17 | 1,159,356 |
| Jul 8, 2024 | 614.80 | 615.00 | 597.10 | 601.10 | 595.33 | 339,921 |
| Jul 5, 2024 | 601.05 | 617.00 | 601.05 | 610.55 | 604.69 | 288,137 |
| Jul 4, 2024 | 623.25 | 624.75 | 601.60 | 607.50 | 601.67 | 322,229 |
| Jul 3, 2024 | 615.00 | 622.40 | 611.25 | 617.50 | 611.58 | 316,404 |
| Jul 2, 2024 | 626.50 | 630.90 | 606.00 | 611.25 | 605.39 | 573,314 |
| Jul 1, 2024 | 602.00 | 623.00 | 597.55 | 619.50 | 613.56 | 954,830 |
| Jun 28, 2024 | 590.00 | 605.40 | 590.00 | 597.55 | 591.82 | 450,507 |
| Jun 27, 2024 | 606.55 | 608.70 | 584.05 | 588.60 | 582.95 | 743,329 |
| Jun 26, 2024 | 618.05 | 618.80 | 595.60 | 600.50 | 594.74 | 428,420 |
| Jun 25, 2024 | 622.00 | 634.50 | 608.25 | 615.00 | 609.10 | 452,547 |
| Jun 24, 2024 | 619.95 | 632.50 | 608.80 | 617.05 | 611.13 | 564,915 |
| Jun 21, 2024 | 633.20 | 637.80 | 613.35 | 615.85 | 609.94 | 686,093 |
| Jun 20, 2024 | 639.35 | 652.80 | 630.00 | 633.35 | 627.27 | 856,290 |
| Jun 19, 2024 | 645.00 | 672.00 | 624.00 | 639.35 | 633.22 | 3,208,201 |
| Jun 18, 2024 | 595.00 | 652.35 | 588.05 | 639.75 | 633.61 | 6,607,227 |
| Jun 14, 2024 | 608.95 | 614.00 | 592.65 | 594.80 | 589.09 | 460,795 |
| Jun 13, 2024 | 615.25 | 618.35 | 605.00 | 608.70 | 602.86 | 540,924 |
| Jun 12, 2024 | 612.30 | 619.80 | 601.75 | 615.05 | 609.15 | 768,165 |
| Jun 11, 2024 | 634.30 | 634.30 | 609.00 | 612.30 | 606.43 | 1,138,269 |
| Jun 10, 2024 | 622.75 | 645.00 | 622.00 | 634.30 | 628.22 | 3,287,872 |
| Jun 7, 2024 | 580.00 | 647.15 | 570.45 | 615.40 | 609.50 | 13,673,693 |
| Jun 6, 2024 | 540.00 | 572.40 | 530.00 | 565.35 | 559.93 | 2,477,120 |
| Jun 5, 2024 | 499.80 | 526.50 | 492.00 | 523.15 | 518.13 | 410,195 |
| Jun 4, 2024 | 513.00 | 520.00 | 486.45 | 491.30 | 486.59 | 439,334 |
| Jun 3, 2024 | 527.85 | 541.75 | 510.00 | 514.20 | 509.27 | 404,073 |
| May 31, 2024 | 508.20 | 524.65 | 503.85 | 511.45 | 506.54 | 224,271 |
| May 30, 2024 | 509.40 | 513.20 | 497.55 | 506.05 | 501.20 | 385,252 |
| May 29, 2024 | 509.65 | 515.75 | 504.00 | 509.40 | 504.51 | 251,595 |
| May 28, 2024 | 520.55 | 522.15 | 507.55 | 509.65 | 504.76 | 233,489 |
| May 27, 2024 | 520.85 | 527.85 | 520.00 | 521.30 | 516.30 | 195,882 |
| May 24, 2024 | 534.85 | 536.00 | 519.00 | 520.85 | 515.85 | 164,181 |
| May 23, 2024 | 545.00 | 549.95 | 531.95 | 534.60 | 529.47 | 245,484 |
| May 22, 2024 | 541.00 | 557.40 | 532.00 | 540.85 | 535.66 | 868,102 |
| May 21, 2024 | 537.80 | 544.70 | 531.00 | 539.80 | 534.62 | 234,262 |
Related Tickers
MUKKA.NS Mukka Proteins Limited
31.07
-1.05%
KRBL.NS KRBL Limited
347.45
-0.59%
CLSEL.NS Chaman Lal Setia Exports Ltd.
349.90
-3.22%
ADFFOODS.NS ADF Foods Limited
227.69
-1.81%
LTFOODS.BO LT Foods Limited
377.35
-1.77%
PARAGMILK.NS Parag Milk Foods Limited
215.37
-1.62%
PATANJALI.NS Patanjali Foods Limited
1,706.80
-1.46%
AWL.NS AWL Agri Business Limited
262.35
-2.49%
HATSUN.BO Hatsun Agro Product Limited
900.55
-0.57%
HERITGFOOD.NS Heritage Foods Limited
408.75
-0.37%