UK markets close in 8 hours 3 minutes

AVT Natural Products Limited (AVTNPL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
92.60-3.15 (-3.29%)
As of 12:56PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202495.5595.7592.2092.6092.60202,055
06 May 202498.9098.9094.3095.7595.75597,902
03 May 202490.40103.3589.6098.9598.956,674,926
02 May 202487.3090.1586.5089.1089.10316,513
30 Apr 202487.4588.0086.9087.2587.2591,400
29 Apr 202487.7588.2086.2087.1587.15124,117
26 Apr 202488.1588.4087.0087.4587.4598,528
25 Apr 202490.1090.1087.4087.8587.85128,179
24 Apr 202489.0091.1088.3589.4589.45245,852
23 Apr 202486.9589.9086.9588.3588.35250,965
22 Apr 202486.5088.0085.6586.9586.95123,094
19 Apr 202484.0087.9583.1085.8585.85144,209
18 Apr 202486.2086.5584.5585.1085.10165,962
16 Apr 202484.1086.3084.0585.6085.60121,908
15 Apr 202485.5086.2083.4585.4585.45164,040
12 Apr 202488.1588.9085.3586.4586.45176,821
10 Apr 202487.9588.4587.1088.0588.0598,501
09 Apr 202487.9089.0087.0087.4087.40124,244
08 Apr 202490.0090.0086.9087.3087.30215,869
05 Apr 202489.2589.9588.1089.3589.35139,860
04 Apr 202491.2091.3088.6089.4589.45161,877
03 Apr 202487.5091.0087.5090.3090.30353,101
02 Apr 202486.3088.5085.2087.4587.45248,467
01 Apr 202484.3587.2084.3586.3086.30227,879
28 Mar 202483.5085.3082.9084.0084.00401,690
27 Mar 202482.1084.3581.1583.0083.00471,970
26 Mar 202484.0085.2580.8081.4581.45302,118
22 Mar 202483.3084.7082.5083.3083.30220,831
21 Mar 202482.3087.0082.0084.0084.00399,507
20 Mar 202480.5082.8079.2081.0581.05260,209
19 Mar 202484.1584.6079.7580.8080.80371,516
18 Mar 202484.1085.8083.5084.1084.10141,219
15 Mar 202485.9086.5082.0084.0584.05240,937
14 Mar 202482.2586.6081.4585.8085.80295,170
13 Mar 202488.5590.2081.3082.2582.25490,740
12 Mar 202491.1592.1587.4088.2088.20374,595
11 Mar 202495.0095.5091.4092.1092.10300,951
07 Mar 202495.9097.7594.9595.2095.20242,759
06 Mar 2024100.05100.0593.5595.7595.75497,424
05 Mar 2024101.35101.7099.55100.00100.00135,271
04 Mar 2024105.15105.25100.20101.05101.05223,986
01 Mar 2024101.70103.30101.45102.75102.75288,157
29 Feb 2024100.20102.4598.00100.85100.85388,898
28 Feb 2024102.00104.2098.50100.05100.05506,442
27 Feb 2024104.90106.50100.75101.75101.75419,423
26 Feb 2024106.35109.40104.20104.90104.90698,391
23 Feb 2024108.85108.90105.80106.30106.30412,590
22 Feb 2024109.25111.30107.00108.10108.10795,897
22 Feb 20240.3 Dividend
21 Feb 2024110.60115.65107.10108.40108.102,259,161
20 Feb 2024108.40113.75106.25110.60110.294,989,378
19 Feb 202496.35109.7096.35106.25105.964,065,665
16 Feb 202497.9599.5095.1095.9595.68530,951
15 Feb 202499.5099.5097.0097.3597.08738,811
14 Feb 202490.05102.0089.9095.1594.891,766,675
13 Feb 202489.9591.9587.8090.3090.05148,523
12 Feb 202491.9592.4589.4089.9589.70178,964
09 Feb 202494.4595.2590.5091.5591.30280,685
08 Feb 202496.3096.5093.2094.2093.94192,593
07 Feb 202495.8098.1094.4595.8595.58706,442
06 Feb 202490.7096.9590.4095.0594.791,166,941
05 Feb 202490.7594.8090.4090.6090.35395,774
02 Feb 202493.0093.2090.4590.9590.70183,216
01 Feb 202492.6093.8091.5592.1591.89193,166
31 Jan 202492.0593.9591.5092.1591.89285,201
30 Jan 202489.7593.5088.9091.9591.70341,008
29 Jan 202488.7590.9088.7089.2589.00215,317
25 Jan 202487.9090.1087.9088.7588.50132,368
24 Jan 202488.0589.4086.9587.9087.66289,528
23 Jan 202492.5093.2587.7088.0587.81320,817
19 Jan 202491.3593.0091.0092.6592.39185,194
18 Jan 202491.0092.3088.5590.6090.35239,959
17 Jan 202492.7093.7591.5091.7091.45166,643
16 Jan 202493.4095.1091.7093.1592.89241,888
15 Jan 202495.4596.3592.6093.4093.14265,874
12 Jan 202496.1598.6094.7595.1594.89387,828
11 Jan 202493.9596.5593.4595.4595.19271,369
10 Jan 202494.3095.1092.6593.2092.94177,881
09 Jan 202495.9596.7593.2093.9593.69236,296
08 Jan 202497.5097.7095.0595.4095.14218,421
05 Jan 202498.4599.2596.2596.9596.68451,040
04 Jan 202495.8098.6595.8096.8096.53631,970
03 Jan 202497.4097.7095.5595.8095.53484,641
02 Jan 202494.9597.8594.0096.9096.631,095,406
01 Jan 202492.2095.9091.5094.6094.341,196,996
29 Dec 202391.0092.6090.6091.6591.40324,651
28 Dec 202391.1592.1589.0590.0089.75229,087
27 Dec 202390.8093.0590.4090.8090.55261,650
26 Dec 202391.6591.9089.4090.2089.95212,294
22 Dec 202391.2091.8589.0090.4590.20205,957
21 Dec 202388.1091.4087.8090.5090.25330,972
20 Dec 202395.0095.8588.8589.5089.25488,396
19 Dec 202394.1596.7094.0594.2093.94512,370
18 Dec 202393.0595.5093.0593.8593.59292,253
15 Dec 202393.0593.9092.4593.0592.79216,527
14 Dec 202394.6094.6092.0093.0592.79423,350
13 Dec 202394.6094.8593.0593.6593.39345,798
12 Dec 202396.1096.7093.2094.0593.79539,616
11 Dec 202394.6597.2094.6595.4095.14534,150
08 Dec 202395.6096.6092.8094.6594.39712,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...