Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

AVT Natural Products Limited (AVTNPL.BO)

60.73
-1.09
(-1.76%)
At close: 3:28:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202561.8261.8260.0060.7360.7311,912
Apr 24, 202561.6163.8561.4061.8261.8210,941
Apr 23, 202562.6263.6061.2063.1663.169,530
Apr 22, 202563.8963.8961.5162.8762.877,025
Apr 21, 202561.3862.0061.0061.2261.223,366
Apr 17, 202561.8961.8960.5860.7360.739,379
Apr 16, 202562.0463.2760.4360.9560.9525,739
Apr 15, 202564.7064.7060.9462.6162.613,451
Apr 11, 202561.9561.9559.9560.5660.564,874
Apr 9, 202555.0058.0054.7257.8657.869,845
Apr 8, 202553.3357.0453.3356.3956.3911,046
Apr 7, 202553.9955.0651.0054.8254.8210,348
Apr 4, 202558.3158.3154.6755.3555.355,986
Apr 3, 202557.4958.3155.7857.9957.9916,643
Apr 2, 202555.6257.4855.6257.2557.253,013
Apr 1, 202551.0056.5051.0056.3756.377,467
Mar 28, 202555.0056.9553.1454.0054.0012,299
Mar 27, 202556.5157.4254.2254.4354.4319,964
Mar 26, 202556.4459.4054.8256.7556.7534,997
Mar 25, 202557.9058.3055.6156.0756.0712,212
Mar 24, 202561.9561.9557.5657.8057.808,196
Mar 21, 202557.0058.9557.0057.9757.9717,668
Mar 20, 202558.7060.0056.8757.2957.2919,925
Mar 19, 202555.8656.9455.5556.8856.885,878
Mar 18, 202552.7155.1252.7154.6754.6719,766
Mar 17, 202554.9055.4052.5152.9252.9214,127
Mar 13, 202555.9056.3054.5754.6054.6010,470
Mar 12, 202557.6357.6354.9955.1655.168,511
Mar 11, 202557.0057.0455.2956.5056.5032,713
Mar 10, 202561.2961.2957.1557.4357.435,174
Mar 7, 202562.7962.7959.0059.5359.5312,868
Mar 6, 202561.8961.8958.6960.7560.757,823
Mar 5, 202567.9067.9057.6359.0259.028,746
Mar 4, 202555.8258.0455.8256.7356.7328,651
Mar 3, 202555.0057.0052.6955.8255.8254,866
Feb 28, 202558.0059.3755.5056.1156.1123,491
Feb 27, 202561.6061.8858.5059.6959.698,154
Feb 25, 202562.1662.8161.7661.9861.981,563
Feb 24, 202562.8663.0060.9562.5062.508,640
Feb 21, 202564.7065.4461.9662.8662.8688,808
Feb 20, 2025 0.3 Dividend
Feb 20, 202563.0564.7361.0364.0364.0360,997
Feb 19, 202564.4367.9460.8362.6662.369,361
Feb 18, 202566.9266.9262.6063.1762.8785,946
Feb 17, 202568.0068.9765.2565.7865.4714,512
Feb 14, 202572.8172.8168.1068.7468.4122,347
Feb 13, 202571.0175.8571.0174.3073.943,410
Feb 12, 202573.8077.8872.6174.7974.4320,135
Feb 11, 202575.0075.1873.7274.9374.575,116
Feb 10, 202573.0775.9472.7075.1374.777,887
Feb 7, 202575.1078.5075.0178.5078.1256
Feb 6, 202575.3877.5075.3876.3675.993,695
Feb 5, 202577.1378.4676.6778.4678.082,648
Feb 4, 202577.3777.9475.1577.0076.633,818
Feb 3, 202577.9077.9475.7777.3777.0023,237
Feb 1, 202577.0077.8575.8777.4577.085,984
Jan 31, 202583.9183.9175.0075.3875.028,777
Jan 30, 202573.0678.3073.0677.7677.398,870
Jan 29, 202572.0075.1771.8573.7773.421,055
Jan 28, 202572.0174.0070.7871.8671.525,861
Jan 27, 202572.6173.4069.3071.7971.4516,075
Jan 24, 202573.7075.8173.7074.2673.901,307
Jan 23, 202573.2675.2773.2674.9874.624,618
Jan 22, 202575.9076.6573.5574.7574.396,386
Jan 21, 202572.3675.4472.3674.4874.1213,211
Jan 20, 202571.0776.0071.0774.3874.024,545
Jan 17, 202571.0072.0070.0071.3370.993,878
Jan 16, 202574.0074.0070.4070.9870.646,293
Jan 15, 202573.4473.4470.0071.0770.734,137
Jan 14, 202571.0071.0068.4670.4170.074,598
Jan 13, 202570.1070.6167.4568.1367.802,193
Jan 10, 202572.5072.5070.8671.2070.864,444
Jan 9, 202574.2374.8471.9672.0671.7121,834
Jan 8, 202580.9580.9573.9574.0373.685,946
Jan 7, 202575.2575.7573.6474.9074.5411,891
Jan 6, 202575.0077.0574.5074.8374.4711,641
Jan 3, 202577.7578.0677.3377.6077.232,357
Jan 2, 202575.5078.1875.5077.5377.1615,186
Jan 1, 202577.0077.0075.8076.5176.141,581
Dec 31, 202475.0076.3774.9075.1474.781,404
Dec 30, 202476.5176.8374.7775.0974.733,103
Dec 27, 202479.0079.0076.8076.8576.484,250
Dec 26, 202478.8978.8977.2077.4577.083,911
Dec 24, 202478.0078.0076.6477.2876.916,563
Dec 23, 202478.0078.2776.6277.1776.802,065
Dec 20, 202479.8079.8076.3776.6376.2613,332
Dec 19, 202479.2079.2276.9578.3377.952,858
Dec 18, 202479.9280.8078.6578.8578.479,079
Dec 17, 202480.1681.9479.6080.0079.623,510
Dec 16, 202480.9981.6080.0080.0679.686,956
Dec 13, 202480.9581.3779.7980.8080.413,036
Dec 12, 202480.5081.2579.7780.2379.856,440
Dec 11, 202480.4181.9080.2380.6080.215,651
Dec 10, 202480.7282.4879.3881.4981.1041,610
Dec 9, 202479.5081.4079.5080.1279.7412,768
Dec 6, 202481.9581.9580.0580.2679.883,687
Dec 5, 202482.2082.2079.9080.3379.9513,485
Dec 4, 202482.8982.9780.7581.1780.786,273
Dec 3, 202479.9683.0079.0081.8381.4422,221
Dec 2, 202479.4080.4178.3279.9679.586,188
Nov 29, 202479.6779.6779.0079.4279.04743
Nov 28, 202479.9479.9578.5878.9678.584,181
Nov 27, 202479.4479.4477.7478.6178.234,049
Nov 26, 202476.7579.4576.7577.7877.416,261
Nov 25, 202477.0079.1476.5178.5478.161,273
Nov 22, 202478.0078.5677.5077.9177.542,889
Nov 21, 202479.3079.3077.4377.7277.357,193
Nov 19, 202477.0080.5577.0079.6779.292,721
Nov 18, 202480.4380.4375.0177.6877.3113,227
Nov 14, 202477.2579.5977.2578.0377.669,102
Nov 13, 202482.9382.9378.0478.5978.217,768
Nov 12, 202484.4584.4579.6779.7979.419,787
Nov 11, 202481.0183.0681.0182.5582.152,723
Nov 8, 202483.2684.1682.0082.0781.6816,251
Nov 7, 202484.9484.9983.4084.4484.047,143
Nov 6, 202484.2585.2982.0084.9484.5323,117
Nov 4, 202482.9482.9480.5581.5681.179,994
Nov 1, 202485.0887.9983.1883.6683.265,856
Oct 31, 202482.4083.5482.0082.8582.452,039
Oct 29, 202480.5083.0680.4582.5682.163,267
Oct 28, 202481.0084.0078.8780.3980.01103,788
Oct 25, 202480.6080.6077.9578.8878.5029,595
Oct 24, 202481.9881.9879.8480.0279.648,145
Oct 23, 202481.9082.0879.8780.5480.158,865
Oct 22, 202484.9484.9480.9581.0980.7018,291
Oct 21, 202486.5986.5983.3783.9183.515,835
Oct 18, 202484.5486.2083.0084.9584.548,585
Oct 17, 202484.9484.9483.9384.0683.666,977
Oct 16, 202485.2685.6184.5084.9484.5310,105
Oct 15, 202485.0085.7984.5084.5584.1520,032
Oct 14, 202486.0088.9985.1285.5085.0912,322
Oct 11, 202485.0186.7384.8786.3785.969,698
Oct 10, 202486.4486.8485.4785.6185.203,063
Oct 9, 202485.6886.9385.4985.6285.212,505
Oct 8, 202483.9385.7683.9385.2584.844,828
Oct 7, 202489.2089.2083.9384.2683.8627,008
Oct 4, 202487.0088.5886.9287.0286.6033,446
Oct 3, 202485.2591.0085.2588.7388.3159,433
Oct 1, 202488.4591.0087.0089.4389.0092,756
Sep 30, 202488.9588.9587.0087.1186.696,342
Sep 27, 202488.0088.4687.0687.2186.793,775
Sep 26, 202488.0089.2987.8487.9587.5313,903
Sep 25, 202488.1590.0888.0389.0988.6635,554
Sep 24, 202490.6090.6089.0089.2588.829,314
Sep 23, 202491.2491.2489.0089.2688.8312,424
Sep 20, 202489.0090.8089.0090.0189.5839,015
Sep 19, 202490.0893.4488.7589.3888.9571,308
Sep 18, 202490.8092.3089.8491.4290.9814,791
Sep 17, 202493.3093.8490.1890.5690.1319,324
Sep 16, 202493.8093.8089.8491.6191.1760,345
Sep 13, 202496.9097.9692.6093.1192.66124,880
Sep 12, 202490.7096.5989.3195.0894.62150,466
Sep 11, 202488.8091.8088.6288.8388.4032,207
Sep 10, 202491.0091.0088.4688.8588.4244,548
Sep 9, 202489.2089.9087.1888.0387.619,802
Sep 6, 202490.4791.1988.9089.2588.8215,649
Sep 5, 202489.7291.6089.7290.4790.0438,385
Sep 4, 202490.3091.0088.9190.7890.3529,917
Sep 3, 202491.7592.8389.2590.4790.0439,969
Sep 2, 202491.0093.0089.8490.1089.6747,133
Aug 30, 202492.8493.7391.0591.4491.0029,435
Aug 29, 202492.4593.2087.2291.6191.1757,179
Aug 28, 202492.0092.0089.0589.3688.938,933
Aug 26, 202491.5091.5188.5089.9189.4817,397
Aug 23, 202492.9592.9590.3691.0790.6315,928
Aug 22, 202493.1993.5086.5389.6989.2635,804
Aug 21, 202494.1195.5091.3292.0291.58208,236
Aug 20, 202486.3994.3985.9093.3292.87149,788
Aug 19, 202487.0487.0485.1086.0085.595,575
Aug 16, 202484.0485.8584.0085.3384.9224,500
Aug 14, 202485.1685.3583.6184.0483.6443,137
Aug 13, 202486.0087.1184.6085.5485.1325,089
Aug 12, 202486.5386.5985.1185.8985.4817,986
Aug 9, 202490.0093.5586.0186.5386.12128,403
Aug 8, 202492.4192.9589.7490.4490.0136,991
Aug 7, 202495.0095.0091.1091.8491.40103,557
Aug 6, 202486.0097.9085.5090.3789.94128,568
Aug 5, 202483.4087.2983.4085.5185.1039,189
Aug 2, 2024 0.5 Dividend
Aug 2, 202483.5787.3581.9086.1585.7419,864
Aug 1, 202488.9789.1986.9887.2186.2916,279
Jul 31, 202488.5289.8188.0788.2787.345,319
Jul 30, 202489.8090.5088.0088.4387.5035,867
Jul 29, 202491.5091.5087.7188.8887.9547,998
Jul 26, 202487.0089.2787.0088.3987.4624,248
Jul 25, 202487.1487.3586.6386.7985.885,688
Jul 24, 202486.8088.4586.3886.6885.7719,287
Jul 23, 202485.0086.7583.6486.3485.4310,712
Jul 22, 202484.2586.5682.9185.5384.6322,506
Jul 19, 202489.0089.0085.2585.7384.8312,276
Jul 18, 202491.3091.3088.3788.8887.9518,651
Jul 16, 202490.0092.1289.4190.2489.2937,479
Jul 15, 202490.2192.0089.0189.6788.7323,325
Jul 12, 202491.0092.1388.0088.4487.5121,450
Jul 11, 202493.4393.4390.5190.7989.8449,008
Jul 10, 202488.0096.1687.9591.6090.64205,304
Jul 9, 202484.0090.6484.0088.1587.22133,212
Jul 8, 202485.0086.5084.4084.9784.0860,122
Jul 5, 202485.5087.4585.5086.3985.486,883
Jul 4, 202487.8388.6086.8086.8085.896,551
Jul 3, 202488.0089.8087.5087.8486.9230,749
Jul 2, 202488.0090.5085.6189.4088.4616,584
Jul 1, 202484.0587.7084.0586.7085.7918,675
Jun 28, 202487.4587.4585.2285.4684.565,951
Jun 27, 202487.2788.0585.6986.0085.1010,963
Jun 26, 202486.0186.6085.5385.5684.666,531
Jun 25, 202486.0587.5085.9586.5785.6621,690
Jun 24, 202488.0088.0086.0186.1585.256,666
Jun 21, 202487.0088.2386.2487.2486.3240,250
Jun 20, 202486.5987.5585.3186.8385.9247,351
Jun 19, 202488.9088.9785.0085.7284.8248,943
Jun 18, 202488.9088.9086.8887.8386.919,377
Jun 14, 202487.9088.7287.0187.2086.2810,888
Jun 13, 202487.3087.5186.6786.9886.0719,895
Jun 12, 202487.5087.5886.0086.0885.1828,559
Jun 11, 202485.8087.6085.6586.9486.0311,387
Jun 10, 202487.0087.0084.4985.7084.8025,137
Jun 7, 202482.4984.4382.4983.9583.0722,873
Jun 6, 202483.9584.0581.8682.4981.6230,979
Jun 5, 202476.5582.6576.5582.2681.4016,538
Jun 4, 202482.0082.1475.0076.5175.71101,322
Jun 3, 202486.5087.8282.0082.3181.4557,650
May 31, 202483.4084.9083.3083.8082.9223,304
May 30, 202483.5084.9482.4383.8282.9449,551
May 29, 202488.2090.1083.2084.6083.7135,742
May 28, 202491.3091.3088.4088.4287.493,971
May 27, 202490.0090.9988.8089.0488.1129,088
May 24, 202491.3891.3889.5089.7888.849,425
May 23, 202492.5092.7990.0090.2489.2923,724
May 22, 202492.0092.9590.2190.7189.769,943
May 21, 202491.5694.4490.9491.9490.9836,244
May 17, 202492.9193.3491.0091.3290.3611,682
May 16, 202494.8994.9292.4792.8991.9213,945
May 15, 202493.5096.0093.0793.7092.7229,764
May 14, 202488.3794.7088.3793.2392.258,553
May 13, 202492.4492.4487.7689.5788.6329,091
May 10, 202488.0790.9388.0790.6389.6831,612
May 9, 202493.0094.5087.8088.9888.0515,781
May 8, 202491.8594.6090.9092.3191.348,658
May 7, 202494.0195.9591.8092.1291.1511,972
May 6, 202498.5398.6994.5395.6794.6717,775
May 3, 202490.55102.6589.8098.5397.50531,178
May 2, 202485.5990.2285.5989.2388.2919,728
Apr 30, 202487.3187.9086.8487.0686.157,247
Apr 29, 202487.7589.3286.0086.8785.9627,713
Apr 26, 202487.3288.4087.2587.5786.6519,837
Apr 25, 202490.5990.5987.3088.0387.1123,311

Related Tickers

RUBFILA.NS Rubfila International Limited
68.55
-3.92%
 
HPAL.NS HP Adhesives Limited
53.32
-4.56%
 
AARTIIND.BO Aarti Industries Limited
428.85
-3.10%
 
LXCHEM.NS Laxmi Organic Industries Limited
184.87
+0.66%
 
AARTIIND.NS Aarti Industries Limited
428.95
-3.03%