Stockint.com

Loading a wholistic market research tool


Stock History for: AVANTIFEED, Avanti Feeds Limited, INE871C01038, Listing: 15-Apr-2015

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 1,489.0 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 13-Feb-2026 Bumper: 1,209.9; Drift%: 2.52
Industry: Food Products Face Value: 1; VWAP21: 1,208.38 Low52 Price: 601.55 Barrier: -; Drift%: -
Basic Industry: Animal Feed Total Equity: 136,245,630 Low52 Date: 07-Apr-2025 SHP: 43.23 / 7.98 / 4.16 / 41.92
Q M W D
Trend Indicator
SiS14: 22
High/Low Price Quarter: 964.2 / 572.0 Month: 872.95 / 777.4 Week: 1,429.0 / 1,265.1 Day: 1,258.7 / 1,202.0 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 1,230.00 1,258.70 1,202.00 1,241.20 1,233.84 0.19 16,910.81 320,092 1.73 79,487 1.19 9.81 14
2 06-Apr 1,218.00 1,310.00 1,198.00 1,238.80 1,255.60 2.05 16,878.11 902,070 4.88 181,955 2.73 22.85 32
3 02-Apr 1,221.70 1,222.00 1,169.40 1,213.90 1,194.74 -0.79 16,538.86 344,383 1.86 78,108 1.17 9.33 14
4 01-Apr 1,209.90 1,258.00 1,209.90 1,223.60 1,234.58 4.05 16,671.02 455,958 2.47 132,715 1.99 16.38 23
5 30-Mar 1,200.00 1,228.90 1,162.00 1,176.00 1,193.20 -2.70 16,022.00 331,555 1.79 93,773 1.41 11.19 16
6 27-Mar 1,263.10 1,263.10 1,200.00 1,208.60 1,224.65 -4.34 16,466.65 338,511 1.83 91,590 1.37 11.22 16
7 25-Mar 1,185.00 1,272.00 1,184.40 1,263.40 1,246.30 7.19 17,213.27 698,485 3.78 214,324 3.21 26.71 38
8 24-Mar 1,150.00 1,200.50 1,113.70 1,178.60 1,165.92 5.70 16,057.91 597,128 3.23 150,795 2.26 17.58 26
9 23-Mar 1,180.00 1,197.90 1,102.30 1,115.00 1,133.15 -7.55 15,191.00 370,024 2.00 119,294 1.79 13.52 21
10 20-Mar 1,200.00 1,220.00 1,184.50 1,206.00 1,206.28 2.69 16,431.00 426,974 2.31 132,005 1.98 15.92 23
11 19-Mar 1,220.00 1,227.00 1,166.40 1,174.40 1,188.03 -4.55 16,000.69 312,779 1.69 90,472 1.36 10.75 16
12 18-Mar 1,250.30 1,254.50 1,215.10 1,230.40 1,234.79 -1.11 16,763.66 367,367 1.99 131,859 1.98 16.28 23
13 17-Mar 1,216.30 1,263.00 1,198.00 1,244.20 1,232.10 2.33 16,951.68 603,011 3.26 150,760 2.26 18.58 26
14 16-Mar 1,191.30 1,233.50 1,171.40 1,215.90 1,205.51 2.06 16,566.11 449,037 2.43 90,463 1.36 10.91 16
15 13-Mar 1,255.00 1,255.00 1,181.00 1,191.30 1,212.83 -4.70 16,230.94 365,799 1.98 98,766 1.48 11.98 17
16 12-Mar 1,198.60 1,258.00 1,176.70 1,250.00 1,233.36 3.31 17,030.00 581,477 3.14 165,859 2.49 20.46 29
17 11-Mar 1,204.20 1,269.40 1,204.20 1,210.00 1,238.18 0.48 16,485.00 702,559 3.80 209,459 3.14 25.93 37
18 10-Mar 1,175.00 1,212.90 1,145.40 1,204.20 1,181.15 3.53 16,406.70 597,596 3.23 181,001 2.71 21.38 32
19 09-Mar 1,141.40 1,180.80 1,113.00 1,163.10 1,156.20 -0.17 15,846.73 545,341 2.95 133,476 2.00 15.43 23
20 06-Mar 1,213.00 1,220.30 1,152.20 1,165.10 1,180.21 -3.89 15,873.98 422,654 2.29 118,557 1.78 13.99 21
21 05-Mar 1,211.10 1,267.00 1,197.00 1,212.20 1,225.33 0.61 16,515.70 642,670 3.47 170,712 2.56 20.92 30
22 04-Mar 1,269.90 1,281.10 1,175.50 1,204.80 1,207.16 -6.63 16,414.87 1,054,356 5.70 394,164 5.91 47.58 69
23 02-Mar 1,188.10 1,304.70 1,188.10 1,290.30 1,270.20 0.58 17,579.77 739,317 4.00 232,470 3.48 29.53 41
24 27-Feb 1,334.00 1,351.90 1,265.10 1,282.80 1,302.42 -3.95 17,477.59 936,526 5.06 444,918 6.67 57.95 78
25 26-Feb 1,355.60 1,358.90 1,327.65 1,335.55 1,339.43 -1.48 18,196.29 576,721 3.12 236,641 3.55 31.70 41
26 25-Feb 1,334.50 1,365.00 1,321.50 1,355.60 1,350.13 1.58 18,469.46 420,211 2.27 118,705 1.78 16.03 21
27 24-Feb 1,310.00 1,357.00 1,284.10 1,334.50 1,330.43 1.80 18,181.98 978,384 5.29 198,726 2.98 26.44 35
28 23-Feb 1,400.00 1,429.00 1,280.00 1,310.90 1,323.38 -2.95 17,860.44 3,004,272 16.24 819,141 12.28 108.40 143
29 20-Feb 1,346.75 1,364.70 1,330.65 1,350.70 1,349.35 0.29 18,402.70 582,379 3.15 247,038 3.70 33.33 43
30 19-Feb 1,370.00 1,370.00 1,312.35 1,346.75 1,345.06 -1.09 18,348.88 945,592 5.11 209,151 3.13 28.13 37
31 18-Feb 1,372.00 1,408.65 1,344.00 1,361.55 1,375.93 0.20 18,550.52 1,422,325 7.69 164,791 2.47 22.67 29
32 17-Feb 1,330.15 1,385.00 1,319.55 1,358.90 1,353.82 0.72 18,514.42 1,388,491 7.51 246,891 3.70 33.42 43
33 16-Feb 1,395.95 1,415.80 1,325.00 1,349.25 1,369.92 -5.27 18,382.94 2,767,206 14.96 475,750 7.13 65.17 83
34 13-Feb 1,403.95 1,489.00 1,330.05 1,424.35 1,422.01 0.68 19,406.15 10,797,866 58.38 767,363 11.50 109.12 134
35 12-Feb 1,175.00 1,432.20 1,173.45 1,414.75 1,354.91 18.54 19,275.35 12,569,625 67.96 1,595,789 23.92 216.22 279
36 11-Feb 1,131.00 1,209.00 1,100.00 1,193.50 1,164.52 5.49 16,260.92 3,173,083 17.16 620,276 9.30 72.23 109
37 10-Feb 1,116.10 1,159.80 1,083.00 1,131.40 1,133.52 2.50 15,414.83 2,545,981 13.76 627,506 9.40 71.13 110
38 09-Feb 1,056.05 1,109.40 1,038.00 1,103.80 1,088.96 7.64 15,038.79 2,630,979 14.22 562,061 8.42 61.21 98
39 06-Feb 1,049.00 1,063.55 1,001.10 1,025.50 1,026.52 -5.15 13,971.99 2,021,772 10.93 309,084 4.63 31.73 53
40 05-Feb 1,060.35 1,116.50 1,037.05 1,081.20 1,082.51 0.89 14,730.88 5,168,558 27.94 528,613 7.92 57.22 90
41 04-Feb 953.10 1,139.90 943.20 1,071.70 1,070.05 11.66 14,601.44 12,593,679 68.09 1,885,446 28.26 201.75 323
42 03-Feb 960.00 960.00 905.00 959.80 942.97 19.98 13,076.86 6,193,220 33.48 2,180,662 32.68 205.63 373
43 02-Feb 782.80 805.00 773.05 800.00 788.47 2.56 10,899.00 291,250 1.57 72,375 1.08 5.71 12
44 01-Feb 801.95 839.00 773.00 780.05 812.37 -2.14 10,627.84 1,780,404 9.63 177,668 2.66 14.43 30
45 30-Jan 772.90 800.00 766.90 797.10 791.58 2.68 10,860.14 246,740 1.33 94,161 1.41 7.45 16
46 29-Jan 789.95 790.00 765.05 776.30 774.15 -1.32 10,576.75 241,539 1.31 87,060 1.30 6.74 15
47 28-Jan 783.00 793.00 774.15 786.70 782.68 1.98 10,718.44 400,128 2.16 112,287 1.68 8.79 19
48 27-Jan 770.25 786.40 751.50 771.45 769.76 2.17 10,510.67 737,379 3.99 129,767 1.94 9.99 22
49 23-Jan 778.10 792.65 751.50 755.10 763.18 -2.96 10,287.91 328,815 1.78 154,259 2.31 11.77 26
50 22-Jan 775.00 805.65 770.90 778.10 788.13 4.21 10,601.27 1,107,322 5.99 211,810 3.17 16.69 36
51 21-Jan 781.80 783.90 737.90 746.65 751.28 -4.87 10,172.78 772,719 4.18 341,911 5.12 25.69 59
52 20-Jan 796.00 803.15 780.10 784.85 792.00 -0.92 10,693.24 270,339 1.46 80,452 1.21 6.00 14
53 19-Jan 809.25 813.70 782.60 792.15 802.36 -1.70 10,792.70 210,442 1.14 66,722 1.00 5.35 11
54 16-Jan 830.45 837.25 801.55 805.85 817.42 -2.85 10,979.35 351,302 1.90 126,274 1.89 10.32 22
55 14-Jan 815.00 832.50 812.00 829.45 823.05 1.98 11,300.89 245,507 1.33 89,735 1.34 7.39 15
56 13-Jan 824.60 828.00 806.45 813.35 818.38 -0.80 11,081.54 317,000 1.71 84,127 1.26 6.88 14
57 12-Jan 800.00 824.00 783.35 819.95 806.09 1.99 11,171.46 723,666 3.91 160,196 2.40 12.91 27
58 09-Jan 807.30 817.70 780.15 803.95 800.19 -0.84 10,953.47 911,644 4.93 224,055 3.36 17.93 38
59 08-Jan 884.45 884.45 795.05 810.80 824.72 -8.55 11,046.80 1,640,122 8.87 466,979 7.00 38.51 80
60 07-Jan 870.00 890.00 865.15 886.65 884.42 1.60 12,080.22 749,770 4.05 287,807 4.31 25.45 49
61 06-Jan 863.50 889.90 856.00 872.70 876.59 1.78 11,890.16 787,005 4.25 217,288 3.26 19.05 37
62 05-Jan 880.25 884.95 852.40 857.45 862.06 -2.59 11,682.38 394,280 2.13 151,295 2.27 13.04 26
63 02-Jan 880.45 887.20 865.50 880.25 875.87 0.20 11,993.02 785,318 4.25 225,538 3.38 19.75 39
64 01-Jan 837.55 883.75 833.25 878.50 865.77 5.60 11,969.18 1,560,522 8.44 442,665 6.63 38.32 76
65 31-Dec 834.00 838.20 820.15 831.95 828.67 0.10 11,334.96 206,481 1.12 71,125 1.07 5.89 12
66 30-Dec 821.80 839.00 815.05 831.15 831.97 1.14 11,324.06 291,109 1.57 100,903 1.51 8.39 17
67 29-Dec 831.80 832.40 816.65 821.80 822.59 -1.70 11,196.67 184,963 1.00 83,775 1.26 6.89 14

Similar Stocks: AJOONI    MUKKA    NARMADA    AVANTIFEED    GODREJAGRO