Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AVTNPL, AVT Natural Products Limited, INE488D01021, Listing: 10-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 83.8 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 13-Aug-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 51.41 Barrier: 60.74; Drift%: -3.49
Basic Industry: Other Agricultural Products Total Equity: 152,284,000 Low52 Date: 07-Apr-2025 SHP: 75.0 / 0.04 / 0.24 / 24.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 78.51 / 52.0 Month: 69.67 / 64.0 Week: 66.34 / 64.23 Day: 58.99 / 56.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 57.49 58.99 56.00 58.69 57.70 3.13 893.75 35,437 2.11 16,896 1.79 0.10 4
2 01-Apr 54.24 60.74 54.05 56.91 56.59 4.92 866.65 159,425 9.51 60,367 6.40 0.34 16
3 30-Mar 55.39 57.12 53.50 54.24 55.49 -2.76 825.99 101,568 6.06 61,681 6.54 0.34 16
4 27-Mar 57.87 57.87 55.06 55.78 56.25 -4.09 849.44 82,721 4.93 66,479 7.05 0.37 18
5 25-Mar 56.48 58.83 56.48 58.16 58.16 2.65 885.68 50,989 3.04 30,759 3.26 0.18 8
6 24-Mar 56.25 58.20 56.10 56.66 56.94 1.34 862.84 80,063 4.77 52,221 5.53 0.30 14
7 23-Mar 58.50 60.00 55.00 55.91 57.06 -5.22 851.42 76,780 4.58 48,978 5.19 0.28 13
8 20-Mar 60.15 60.91 58.72 58.99 59.53 -0.49 898.32 35,570 2.12 20,841 2.21 0.12 6
9 19-Mar 60.03 61.72 59.01 59.28 60.46 -3.44 902.74 99,481 5.93 72,435 7.68 0.44 19
10 18-Mar 59.25 61.78 59.07 61.39 60.69 3.61 934.87 69,180 4.13 39,567 4.19 0.24 11
11 17-Mar 58.20 59.99 57.31 59.25 58.70 1.98 902.28 64,734 3.86 38,865 4.12 0.23 10
12 16-Mar 60.00 60.00 57.00 58.10 58.22 -3.34 884.77 75,198 4.48 45,819 4.86 0.27 12
13 13-Mar 61.01 61.46 59.16 60.11 60.65 -1.60 915.38 148,311 8.84 109,199 11.57 0.66 29
14 12-Mar 59.70 62.79 59.67 61.09 61.63 1.53 930.30 96,264 5.74 47,430 5.03 0.29 13
15 11-Mar 61.00 61.48 59.91 60.17 60.22 -0.71 916.29 68,339 4.08 51,694 5.48 0.31 14
16 10-Mar 64.00 64.00 60.01 60.60 61.01 0.90 922.84 27,521 1.64 16,032 1.70 0.10 4
17 09-Mar 60.89 60.90 58.00 60.06 59.33 -1.36 914.62 45,451 2.71 30,975 3.28 0.18 8
18 06-Mar 61.00 62.28 60.18 60.89 61.10 -0.60 927.26 29,657 1.77 12,077 1.28 0.07 3
19 05-Mar 59.60 62.60 59.02 61.26 60.25 2.92 932.89 55,768 3.33 32,030 3.39 0.19 9
20 04-Mar 61.50 62.68 57.33 59.52 60.31 -5.04 906.39 125,456 7.48 76,995 8.16 0.46 20
21 02-Mar 63.90 63.90 62.31 62.68 62.90 -3.02 954.52 67,531 4.03 50,453 5.35 0.32 13
22 27-Feb 64.78 65.21 64.51 64.63 64.76 -0.23 984.21 27,173 1.62 17,529 1.86 0.11 5
23 26-Feb 65.05 65.92 64.56 64.78 65.06 -0.69 986.50 18,783 1.12 9,434 1.00 0.06 3
24 25-Feb 65.00 65.99 64.52 65.23 65.30 -0.21 993.35 34,290 2.04 17,569 1.86 0.11 5
25 24-Feb 64.23 66.19 64.23 65.37 65.35 -0.38 995.48 22,517 1.34 14,461 1.53 0.09 4
26 23-Feb 65.96 66.34 64.64 65.62 65.47 -0.52 999.29 64,768 3.86 21,256 2.25 0.14 6
27 20-Feb 65.23 66.57 64.53 65.96 65.83 1.12 1,004.47 39,973 2.38 19,259 2.04 0.13 5
28 19-Feb 65.34 66.50 64.02 65.23 65.03 -0.21 993.35 129,067 7.70 103,030 10.92 0.67 27
29 18-Feb 66.89 66.89 64.51 65.37 65.55 -1.13 995.48 154,455 9.21 93,750 9.94 0.61 25
30 17-Feb 65.80 69.90 63.89 66.12 66.03 1.21 1,006.90 337,688 20.14 239,413 25.37 1.58 64
31 16-Feb 65.81 67.20 65.03 65.33 65.96 -0.73 994.87 39,820 2.37 24,829 2.63 0.16 7
32 13-Feb 66.64 67.24 65.00 65.81 66.25 -1.73 1,002.18 59,935 3.57 35,418 3.75 0.23 9
33 12-Feb 68.24 68.24 66.04 66.97 66.96 -0.58 1,019.85 70,131 4.18 47,698 5.06 0.32 13
34 11-Feb 71.05 72.07 65.76 67.36 68.56 -5.18 1,025.79 175,518 10.47 74,265 7.87 0.51 20
35 10-Feb 69.50 71.78 69.11 71.04 71.01 2.29 1,081.83 139,750 8.33 99,456 10.54 0.71 26
36 09-Feb 69.00 70.48 68.74 69.45 69.50 1.28 1,057.61 65,705 3.92 37,265 3.95 0.26 10
37 06-Feb 68.00 69.50 67.30 68.57 68.48 0.41 1,044.21 38,428 2.29 27,708 2.94 0.19 7
38 05-Feb 68.00 69.28 68.00 68.29 68.28 -0.81 1,039.95 25,840 1.54 16,139 1.71 0.11 4
39 04-Feb 68.40 69.00 67.50 68.85 68.33 0.51 1,048.48 24,840 1.48 17,311 1.83 0.12 5
40 03-Feb 70.00 70.00 67.51 68.50 68.65 2.85 1,043.15 68,711 4.10 41,579 4.41 0.29 11
41 02-Feb 65.90 67.28 65.34 66.60 66.09 1.59 1,014.21 39,214 2.34 18,907 2.00 0.12 5
42 01-Feb 66.79 68.46 64.55 65.56 66.56 -1.84 998.37 33,667 2.01 21,153 2.24 0.14 6
43 30-Jan 64.89 70.90 63.51 66.79 67.45 2.93 1,017.10 76,787 4.58 43,588 4.62 0.29 12
44 29-Jan 64.60 65.95 64.25 64.89 65.05 -1.05 988.17 32,970 1.97 19,745 2.09 0.13 5
45 28-Jan 62.51 66.30 62.51 65.58 65.22 4.33 998.68 84,373 5.03 49,062 5.20 0.32 13
46 27-Jan 63.50 63.60 62.05 62.86 63.00 -1.23 957.26 53,747 3.20 35,106 3.72 0.00 9
47 23-Jan 64.80 65.80 63.52 63.64 64.13 -1.68 969.14 46,092 2.75 35,949 3.81 0.23 10
48 22-Jan 62.80 65.85 62.78 64.73 64.46 2.26 985.73 63,918 3.81 27,936 2.96 0.18 7
49 21-Jan 63.20 64.04 62.86 63.30 63.40 -1.11 963.96 49,378 2.94 41,212 4.37 0.26 11
50 20-Jan 63.75 65.95 63.51 64.01 64.59 -1.75 974.77 23,605 1.41 18,041 1.91 0.12 5
51 19-Jan 64.44 66.69 64.42 65.15 65.38 -0.91 992.13 34,829 2.08 19,858 2.10 0.13 5
52 16-Jan 65.00 66.02 63.70 65.75 65.49 -0.45 1,001.27 27,567 1.64 12,128 1.29 0.08 3
53 14-Jan 66.05 66.58 65.03 66.05 65.74 -0.32 1,005.84 19,632 1.17 11,017 1.17 0.07 3
54 13-Jan 65.19 66.85 65.19 66.26 66.06 1.66 1,009.03 38,637 2.30 32,147 3.41 0.21 9
55 12-Jan 64.20 66.29 63.21 65.18 64.35 -0.28 992.59 49,598 2.96 28,385 3.01 0.18 8
56 09-Jan 65.54 65.99 64.01 65.36 65.14 -0.27 995.33 49,471 2.95 33,991 3.60 0.22 9
57 08-Jan 65.48 66.50 65.13 65.54 65.68 0.09 998.07 32,139 1.92 24,021 2.55 0.16 6
58 07-Jan 65.90 66.89 65.11 65.48 65.93 -1.00 997.16 45,997 2.74 35,517 3.76 0.23 9
59 06-Jan 66.00 67.33 66.00 66.14 66.39 -1.59 1,007.21 18,608 1.11 13,301 1.41 0.09 4
60 05-Jan 67.60 67.60 66.62 67.21 67.07 -0.44 1,023.50 21,540 1.28 13,420 1.42 0.09 4
61 02-Jan 68.22 68.22 66.81 67.51 67.37 0.72 1,028.07 26,608 1.59 20,025 2.12 0.13 5
62 01-Jan 66.20 67.43 66.01 67.03 66.98 1.25 1,020.76 20,004 1.19 13,834 1.47 0.09 4
63 31-Dec 65.04 66.83 65.04 66.20 66.10 0.24 1,008.12 33,305 1.99 19,767 2.10 0.13 5
64 30-Dec 65.05 66.39 65.05 66.04 65.86 0.53 1,005.68 20,703 1.23 15,594 1.65 0.10 4
65 29-Dec 66.50 66.77 65.55 65.69 65.89 -1.26 1,000.35 41,312 2.46 30,674 3.25 0.20 8
66 26-Dec 65.50 66.93 65.50 66.53 66.48 0.02 1,013.15 16,769 1.00 12,493 1.32 0.08 3
67 24-Dec 66.20 67.42 66.01 66.52 66.70 0.47 1,012.99 26,397 1.57 20,019 2.12 0.13 5

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS    SAWALIYA    REGAAL    TRUALT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com