NSE - Free Realtime Quote INR

AVT Natural Products Limited (AVTNPL.NS)

70.80

-0.19

(-0.27%)

As of 2:20:21 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	70.99	72.00	70.75	70.80	70.80	29,214
Jan 15, 2025	71.35	71.49	69.51	70.99	70.99	40,442
Jan 14, 2025	67.81	70.81	67.81	70.65	70.65	64,459
Jan 13, 2025	69.99	71.29	67.16	67.81	67.81	106,160
Jan 10, 2025	72.11	72.50	70.50	71.31	71.31	65,612
Jan 9, 2025	74.00	74.73	71.70	72.09	72.09	102,221
Jan 8, 2025	75.50	75.50	73.95	74.01	74.01	44,935
Jan 7, 2025	74.72	75.70	74.00	74.82	74.82	41,005
Jan 6, 2025	78.26	78.26	74.41	74.72	74.72	72,922
Jan 3, 2025	76.95	77.99	76.89	77.54	77.54	36,631
Jan 2, 2025	76.80	78.51	75.36	77.75	77.75	98,926
Jan 1, 2025	75.90	76.90	75.11	76.43	76.43	30,069
Dec 31, 2024	75.00	76.10	74.15	75.19	75.19	72,769
Dec 30, 2024	77.06	77.06	74.55	75.10	75.10	104,861
Dec 27, 2024	77.70	78.00	76.15	77.06	77.06	34,497
Dec 26, 2024	77.69	78.00	76.95	77.40	77.40	53,224
Dec 24, 2024	77.40	77.97	76.61	77.38	77.38	34,089
Dec 23, 2024	76.94	78.34	76.50	77.12	77.12	49,679
Dec 20, 2024	78.11	78.63	76.30	76.94	76.94	94,886
Dec 19, 2024	78.00	79.35	77.15	78.11	78.11	70,189
Dec 18, 2024	79.50	80.64	78.66	78.89	78.89	50,725
Dec 17, 2024	80.06	82.25	79.56	79.98	79.98	125,766
Dec 16, 2024	79.77	81.52	79.42	80.35	80.35	81,584
Dec 13, 2024	80.00	81.35	79.40	80.78	80.78	76,356
Dec 12, 2024	81.00	81.35	79.90	80.45	80.45	55,946
Dec 11, 2024	81.85	81.85	80.30	80.48	80.48	73,354
Dec 10, 2024	80.30	82.59	79.50	81.59	81.59	168,746
Dec 9, 2024	79.25	81.95	79.25	80.12	80.12	60,399
Dec 6, 2024	80.00	81.50	80.00	80.14	80.14	103,195
Dec 5, 2024	81.12	81.62	79.90	80.40	80.40	76,062
Dec 4, 2024	81.85	82.88	80.25	81.12	81.12	132,485
Dec 3, 2024	80.70	83.55	79.40	81.85	81.85	251,047
Dec 2, 2024	79.94	80.50	78.50	79.94	79.94	50,534
Nov 29, 2024	80.20	80.20	79.00	79.35	79.35	32,846
Nov 28, 2024	78.99	79.90	78.61	79.09	79.09	34,419
Nov 27, 2024	78.00	79.09	77.85	78.72	78.72	49,560
Nov 26, 2024	78.36	79.48	77.10	77.71	77.71	64,903
Nov 25, 2024	79.20	79.55	78.01	78.36	78.36	55,288
Nov 22, 2024	78.30	78.39	77.26	78.07	78.07	43,406
Nov 21, 2024	79.41	79.41	77.43	77.78	77.78	55,537
Nov 19, 2024	77.69	81.00	77.11	79.41	79.41	76,152
Nov 18, 2024	78.00	78.88	75.03	77.69	77.69	77,101
Nov 14, 2024	78.90	79.64	77.65	77.98	77.98	55,801
Nov 13, 2024	80.05	80.05	78.19	78.54	78.54	109,381
Nov 12, 2024	83.80	84.50	79.60	80.08	80.08	122,036
Nov 11, 2024	82.43	83.00	81.80	82.75	82.75	43,577
Nov 8, 2024	84.11	84.11	81.95	82.25	82.25	63,504
Nov 7, 2024	85.05	85.29	83.00	83.98	83.98	88,364
Nov 6, 2024	83.55	85.50	81.91	85.05	85.05	104,080
Nov 5, 2024	81.85	83.10	81.52	82.31	82.31	51,054
Nov 4, 2024	81.35	83.39	80.61	81.52	81.52	70,120
Nov 1, 2024	83.95	85.00	82.90	83.85	83.85	56,477
Oct 31, 2024	82.40	83.85	81.85	83.41	83.41	57,618
Oct 30, 2024	82.65	83.59	81.80	82.03	82.03	54,113
Oct 29, 2024	80.98	83.89	80.01	82.65	82.65	86,970
Oct 28, 2024	79.60	84.29	78.56	80.52	80.52	188,139
Oct 25, 2024	80.42	80.42	77.70	78.95	78.95	129,420
Oct 24, 2024	80.80	81.46	79.81	80.02	80.02	67,660
Oct 23, 2024	81.00	81.99	79.70	80.41	80.41	114,870
Oct 22, 2024	83.60	84.43	80.81	81.17	81.17	106,335
Oct 21, 2024	84.51	85.21	83.35	83.74	83.74	71,035
Oct 18, 2024	84.01	86.20	83.00	85.11	85.11	93,834
Oct 17, 2024	85.05	85.16	83.91	84.10	84.10	66,766
Oct 16, 2024	84.96	85.75	84.50	84.98	84.98	86,215
Oct 15, 2024	85.51	85.93	84.60	84.86	84.86	70,122
Oct 14, 2024	86.85	87.40	85.10	85.49	85.49	88,537
Oct 11, 2024	85.97	86.87	85.10	86.18	86.18	68,661
Oct 10, 2024	85.90	86.97	85.60	85.86	85.86	65,827
Oct 9, 2024	85.41	87.28	85.33	85.70	85.70	72,472
Oct 8, 2024	84.49	85.98	83.75	85.41	85.41	94,296
Oct 7, 2024	87.51	87.97	84.00	84.49	84.49	253,885
Oct 4, 2024	88.05	89.39	87.00	87.10	87.10	152,066
Oct 3, 2024	88.70	91.12	87.10	88.95	88.95	309,782
Oct 1, 2024	87.35	91.20	86.66	89.48	89.48	406,329
Sep 30, 2024	87.00	87.99	87.00	87.10	87.10	149,469
Sep 27, 2024	87.50	88.70	87.05	87.26	87.26	135,627
Sep 26, 2024	89.00	89.31	87.81	88.07	88.07	176,758
Sep 25, 2024	89.20	90.10	88.45	89.13	89.13	148,799
Sep 24, 2024	89.80	90.26	88.80	89.14	89.14	173,277
Sep 23, 2024	90.25	91.35	88.88	89.42	89.42	168,849
Sep 20, 2024	89.80	91.00	89.36	90.03	90.03	171,036
Sep 19, 2024	91.90	93.39	88.65	89.19	89.19	384,430
Sep 18, 2024	90.67	92.80	89.80	91.36	91.36	321,146
Sep 17, 2024	93.63	93.63	90.22	90.67	90.67	346,586
Sep 16, 2024	92.30	93.70	91.65	92.27	92.27	383,160
Sep 13, 2024	96.90	98.19	92.52	93.06	93.06	1,377,668
Sep 12, 2024	89.92	96.65	89.16	95.13	95.13	2,026,968
Sep 11, 2024	89.19	91.88	88.48	89.14	89.14	259,203
Sep 10, 2024	88.27	90.00	88.23	88.90	88.90	154,387
Sep 9, 2024	88.50	90.15	87.00	87.80	87.80	280,665
Sep 6, 2024	90.67	91.79	89.00	89.34	89.34	184,913
Sep 5, 2024	91.19	91.86	89.91	90.70	90.70	204,818
Sep 4, 2024	89.69	91.15	89.00	90.78	90.78	187,889
Sep 3, 2024	91.05	92.79	89.50	90.60	90.60	248,712
Sep 2, 2024	91.05	93.00	89.82	90.06	90.06	286,023
Aug 30, 2024	92.66	93.80	90.91	91.41	91.41	529,325
Aug 29, 2024	91.90	93.20	87.81	92.09	92.09	650,882
Aug 28, 2024	90.96	91.48	89.10	89.62	89.62	165,001
Aug 27, 2024	90.34	91.70	89.50	90.48	90.48	177,316
Aug 26, 2024	91.86	91.86	88.11	89.72	89.72	396,167
Aug 23, 2024	91.98	92.15	90.47	91.09	91.09	252,948
Aug 22, 2024	93.24	93.46	91.20	91.73	91.73	396,676
Aug 21, 2024	94.45	95.60	91.10	92.56	92.56	1,755,080
Aug 20, 2024	86.20	94.33	85.89	93.27	93.27	3,460,619
Aug 19, 2024	86.35	86.70	85.15	86.20	86.20	151,323
Aug 16, 2024	84.01	85.99	83.81	85.46	85.46	193,923
Aug 14, 2024	85.55	85.66	83.76	83.99	83.99	187,285
Aug 13, 2024	86.50	87.30	84.50	85.23	85.23	204,840
Aug 12, 2024	86.50	86.54	85.03	85.84	85.84	248,598
Aug 9, 2024	90.65	93.49	86.01	86.57	86.57	1,376,569
Aug 8, 2024	91.83	92.93	89.00	90.00	90.00	387,699
Aug 7, 2024	95.40	95.40	90.98	91.78	91.78	1,265,480
Aug 6, 2024	86.00	98.00	85.20	90.31	90.31	4,945,731
Aug 5, 2024	84.15	87.18	83.65	85.52	85.52	263,985
Aug 2, 2024	0.50 Dividend
Aug 2, 2024	86.00	87.20	85.21	86.09	86.09	99,024
Aug 1, 2024	89.05	89.19	86.95	87.12	86.62	164,749
Jul 31, 2024	89.39	89.71	88.10	88.44	87.93	173,804
Jul 30, 2024	88.69	90.85	88.25	88.50	87.99	195,619
Jul 29, 2024	89.50	89.50	87.90	88.77	88.26	163,018
Jul 26, 2024	87.20	89.50	87.19	88.31	87.80	162,670
Jul 25, 2024	86.00	87.50	85.99	86.74	86.24	131,564
Jul 24, 2024	86.35	88.40	86.34	87.15	86.65	156,944
Jul 23, 2024	85.60	86.83	83.32	86.30	85.80	190,202
Jul 22, 2024	85.00	86.48	82.91	85.60	85.11	189,302
Jul 19, 2024	88.99	89.63	85.00	85.60	85.11	322,993
Jul 18, 2024	90.85	90.85	88.30	88.96	88.45	174,706
Jul 16, 2024	90.05	92.30	89.40	90.55	90.03	445,798
Jul 15, 2024	89.30	92.00	88.73	89.64	89.13	432,328
Jul 12, 2024	91.02	92.02	88.08	88.61	88.10	289,572
Jul 11, 2024	92.00	93.58	90.35	90.86	90.34	312,281
Jul 10, 2024	88.66	96.60	88.02	91.46	90.94	1,677,501
Jul 9, 2024	85.50	90.96	85.12	88.05	87.54	885,167
Jul 8, 2024	86.20	86.73	84.60	84.94	84.45	128,666
Jul 5, 2024	87.31	87.31	85.63	86.18	85.69	153,583
Jul 4, 2024	88.50	88.80	86.65	86.88	86.38	153,413
Jul 3, 2024	89.50	89.80	86.60	88.06	87.55	176,865
Jul 2, 2024	87.30	91.00	85.55	88.87	88.36	363,401
Jul 1, 2024	85.59	88.49	85.25	86.87	86.37	119,112
Jun 28, 2024	86.60	87.08	85.00	85.43	84.94	101,897
Jun 27, 2024	85.72	88.56	85.57	86.06	85.57	238,725
Jun 26, 2024	86.68	86.68	85.40	85.57	85.08	77,965
Jun 25, 2024	86.00	87.55	86.00	86.58	86.08	94,204
Jun 24, 2024	87.53	87.79	86.00	86.08	85.59	125,140
Jun 21, 2024	86.70	88.70	86.21	87.53	87.03	176,724
Jun 20, 2024	86.28	87.89	85.63	86.69	86.19	328,296
Jun 19, 2024	87.65	89.63	85.06	85.64	85.15	236,515
Jun 18, 2024	88.00	88.40	87.00	87.78	87.28	152,576
Jun 14, 2024	87.62	87.99	87.00	87.21	86.71	123,029
Jun 13, 2024	86.65	87.57	86.19	87.00	86.50	118,734
Jun 12, 2024	87.00	87.55	86.00	86.19	85.70	120,983
Jun 11, 2024	86.44	87.90	85.50	86.80	86.30	200,436
Jun 10, 2024	85.20	87.15	84.45	85.84	85.35	198,661
Jun 7, 2024	82.85	84.55	82.85	83.95	83.47	122,605
Jun 6, 2024	83.00	84.00	81.90	82.40	81.93	138,951
Jun 5, 2024	77.80	82.55	76.95	81.75	81.28	260,375
Jun 4, 2024	83.00	83.10	74.00	76.80	76.36	451,524
Jun 3, 2024	87.70	87.75	82.00	82.25	81.78	289,376
May 31, 2024	83.90	84.95	83.20	83.80	83.32	97,000
May 30, 2024	83.50	84.90	82.50	83.70	83.22	254,772
May 29, 2024	88.10	90.55	83.40	84.35	83.87	542,426
May 28, 2024	89.30	90.00	88.25	88.60	88.09	138,478
May 27, 2024	90.30	91.00	89.00	89.15	88.64	152,040
May 24, 2024	90.70	91.05	89.30	89.75	89.23	155,601
May 23, 2024	91.90	92.80	90.00	90.45	89.93	147,666
May 22, 2024	93.00	93.00	90.10	90.55	90.03	164,682
May 21, 2024	92.00	94.45	90.90	91.95	91.42	220,505
May 17, 2024	93.10	93.60	91.00	91.40	90.88	188,639
May 16, 2024	94.15	95.05	92.35	92.90	92.37	110,904
May 15, 2024	93.35	96.00	92.95	93.70	93.16	226,947
May 14, 2024	91.80	94.60	89.90	93.20	92.67	205,592
May 13, 2024	92.00	92.10	87.75	89.65	89.14	161,962
May 10, 2024	89.80	91.00	88.60	90.50	89.98	200,293
May 9, 2024	93.15	94.70	87.10	88.75	88.24	303,407
May 8, 2024	92.00	94.80	91.10	92.45	91.92	262,776
May 7, 2024	95.55	95.75	91.65	92.15	91.62	353,676
May 6, 2024	98.90	98.90	94.30	95.75	95.20	597,902
May 3, 2024	90.40	103.35	89.60	98.95	98.38	6,674,926
May 2, 2024	87.30	90.15	86.50	89.10	88.59	316,513
Apr 30, 2024	87.45	88.00	86.90	87.25	86.75	91,400
Apr 29, 2024	87.75	88.20	86.20	87.15	86.65	124,117
Apr 26, 2024	88.15	88.40	87.00	87.45	86.95	98,528
Apr 25, 2024	90.10	90.10	87.40	87.85	87.35	128,179
Apr 24, 2024	89.00	91.10	88.35	89.45	88.94	245,852
Apr 23, 2024	86.95	89.90	86.95	88.35	87.84	250,965
Apr 22, 2024	86.50	88.00	85.65	86.95	86.45	123,094
Apr 19, 2024	84.00	87.95	83.10	85.85	85.36	144,209
Apr 18, 2024	86.20	86.55	84.55	85.10	84.61	165,962
Apr 16, 2024	84.10	86.30	84.05	85.60	85.11	121,908
Apr 15, 2024	85.50	86.20	83.45	85.45	84.96	164,040
Apr 12, 2024	88.15	88.90	85.35	86.45	85.95	176,821
Apr 10, 2024	87.95	88.45	87.10	88.05	87.54	98,501
Apr 9, 2024	87.90	89.00	87.00	87.40	86.90	124,244
Apr 8, 2024	90.00	90.00	86.90	87.30	86.80	215,869
Apr 5, 2024	89.25	89.95	88.10	89.35	88.84	139,860
Apr 4, 2024	91.20	91.30	88.60	89.45	88.94	161,877
Apr 3, 2024	87.50	91.00	87.50	90.30	89.78	353,101
Apr 2, 2024	86.30	88.50	85.20	87.45	86.95	248,467
Apr 1, 2024	84.35	87.20	84.35	86.30	85.80	227,879
Mar 28, 2024	83.50	85.30	82.90	84.00	83.52	401,690
Mar 27, 2024	82.10	84.35	81.15	83.00	82.52	471,970
Mar 26, 2024	84.00	85.25	80.80	81.45	80.98	302,118
Mar 22, 2024	83.30	84.70	82.50	83.30	82.82	220,831
Mar 21, 2024	82.30	87.00	82.00	84.00	83.52	399,507
Mar 20, 2024	80.50	82.80	79.20	81.05	80.58	260,209
Mar 19, 2024	84.15	84.60	79.75	80.80	80.34	371,516
Mar 18, 2024	84.10	85.80	83.50	84.10	83.62	141,219
Mar 15, 2024	85.90	86.50	82.00	84.05	83.57	240,937
Mar 14, 2024	82.25	86.60	81.45	85.80	85.31	295,170
Mar 13, 2024	88.55	90.20	81.30	82.25	81.78	490,740
Mar 12, 2024	91.15	92.15	87.40	88.20	87.69	374,595
Mar 11, 2024	95.00	95.50	91.40	92.10	91.57	300,951
Mar 7, 2024	95.90	97.75	94.95	95.20	94.65	242,759
Mar 6, 2024	100.05	100.05	93.55	95.75	95.20	497,424
Mar 5, 2024	101.35	101.70	99.55	100.00	99.43	135,271
Mar 4, 2024	105.15	105.25	100.20	101.05	100.47	223,986
Mar 1, 2024	101.70	103.30	101.45	102.75	102.16	288,157
Feb 29, 2024	100.20	102.45	98.00	100.85	100.27	388,898
Feb 28, 2024	102.00	104.20	98.50	100.05	99.48	506,442
Feb 27, 2024	104.90	106.50	100.75	101.75	101.17	419,423
Feb 26, 2024	106.35	109.40	104.20	104.90	104.30	698,391
Feb 23, 2024	108.85	108.90	105.80	106.30	105.69	412,590
Feb 22, 2024	0.30 Dividend
Feb 22, 2024	109.25	111.30	107.00	108.10	107.48	795,897
Feb 21, 2024	110.60	115.65	107.10	108.40	107.48	2,259,161
Feb 20, 2024	108.40	113.75	106.25	110.60	109.66	4,989,378
Feb 19, 2024	96.35	109.70	96.35	106.25	105.35	4,065,665
Feb 16, 2024	97.95	99.50	95.10	95.95	95.14	530,951
Feb 15, 2024	99.50	99.50	97.00	97.35	96.52	738,811
Feb 14, 2024	90.05	102.00	89.90	95.15	94.34	1,766,675
Feb 13, 2024	89.95	91.95	87.80	90.30	89.53	148,523
Feb 12, 2024	91.95	92.45	89.40	89.95	89.19	178,964
Feb 9, 2024	94.45	95.25	90.50	91.55	90.77	280,685
Feb 8, 2024	96.30	96.50	93.20	94.20	93.40	192,593
Feb 7, 2024	95.80	98.10	94.45	95.85	95.04	706,442
Feb 6, 2024	90.70	96.95	90.40	95.05	94.24	1,166,941
Feb 5, 2024	90.75	94.80	90.40	90.60	89.83	395,774
Feb 2, 2024	93.00	93.20	90.45	90.95	90.18	183,216
Feb 1, 2024	92.60	93.80	91.55	92.15	91.37	193,166
Jan 31, 2024	92.05	93.95	91.50	92.15	91.37	285,201
Jan 30, 2024	89.75	93.50	88.90	91.95	91.17	341,008
Jan 29, 2024	88.75	90.90	88.70	89.25	88.49	215,317
Jan 25, 2024	87.90	90.10	87.90	88.75	88.00	132,368
Jan 24, 2024	88.05	89.40	86.95	87.90	87.15	289,528
Jan 23, 2024	92.50	93.25	87.70	88.05	87.30	320,817
Jan 19, 2024	91.35	93.00	91.00	92.65	91.86	185,194
Jan 18, 2024	91.00	92.30	88.55	90.60	89.83	239,959
Jan 17, 2024	92.70	93.75	91.50	91.70	90.92	166,643
Jan 16, 2024	93.40	95.10	91.70	93.15	92.36	241,888

KANSAINER.NS Kansai Nerolac Paints Limited

243.55

+0.23%

PODDARMENT.NS Poddar Pigments Limited

349.90

+1.41%

GUJPETR.BO Gujarat Petrosynthese Limited

66.00

+3.25%

IVP.BO IVP Limited

211.55

+4.37%

ASAHISONG.NS Asahi Songwon Colors Limited

335.50

+3.57%

DCMSHRIRAM.NS DCM Shriram Limited

1,060.85

+1.62%

RUBFILA.NS Rubfila International Limited

79.53

-1.19%

DICIND.NS DIC India Limited

637.85

-0.40%

INDIGOPNTS.BO Indigo Paints Limited

1,238.50

+0.92%

JAYAGROGN.NS Jayant Agro-Organics Limited

272.20

+4.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AVT Natural Products Limited (AVTNPL.NS)

Related Tickers