AVT Natural Products Ltd

AVTN
🏛️ india →
72.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.05 78.50 75.05 77.30 0.0M
2021-12-30 77.25 78.35 76.25 76.45 0.0M
2021-12-29 78.60 78.90 76.80 77.65 0.0M
2021-12-28 75.55 79.40 74.85 78.05 0.0M
2021-12-27 74.70 75.70 74.00 74.35 0.0M
2021-12-24 76.25 76.70 74.05 74.30 0.0M
2021-12-23 75.85 76.90 74.95 76.05 0.0M
2021-12-22 75.25 75.90 74.50 75.20 0.0M
2021-12-21 74.10 75.55 74.10 74.40 0.0M
2021-12-20 75.50 75.50 71.10 71.95 0.0M
2021-12-17 78.00 78.20 74.25 74.70 0.0M
2021-12-16 83.00 83.00 77.65 77.85 0.0M
2021-12-15 80.00 84.45 75.35 81.35 0.1M
2021-12-14 76.10 76.60 74.90 76.05 0.0M
2021-12-13 77.95 79.50 75.55 76.10 0.0M
2021-12-10 72.70 77.20 72.70 77.05 0.0M
2021-12-09 74.15 75.90 64.00 70.80 0.0M
2021-12-08 74.30 74.60 73.00 73.80 0.0M
2021-12-07 72.80 74.50 72.25 73.70 0.0M
2021-12-06 73.55 75.40 71.95 72.80 0.0M
2021-12-03 73.85 75.50 72.50 74.35 0.0M
2021-12-02 73.80 75.15 73.15 74.55 0.0M
2021-12-01 76.85 76.85 72.55 73.75 0.0M
2021-11-30 76.15 76.90 73.10 74.25 0.0M
2021-11-29 74.00 75.50 71.10 75.05 0.0M
2021-11-26 75.50 76.35 71.85 74.40 0.0M
2021-11-25 77.50 77.50 74.25 76.80 0.0M
2021-11-24 76.10 76.10 74.55 75.30 0.0M
2021-11-23 72.00 75.25 71.70 74.95 0.0M
2021-11-22 75.65 75.65 72.20 72.50 0.0M
2021-11-18 79.45 79.45 76.00 76.25 0.0M
2021-11-17 78.60 79.35 77.00 77.35 0.0M
2021-11-16 77.05 79.25 76.90 78.45 0.0M
2021-11-15 78.55 79.65 75.15 76.90 0.0M
2021-11-12 80.30 82.30 79.00 79.30 0.1M
2021-11-11 83.50 83.50 80.10 80.90 0.0M
2021-11-10 80.10 83.25 80.10 81.55 0.0M
2021-11-09 84.30 85.30 79.10 81.65 0.0M
2021-11-08 84.75 85.10 83.15 84.60 0.0M
2021-11-04 85.90 85.90 82.50 83.65 0.0M
2021-11-03 82.95 83.05 80.00 81.05 0.0M
2021-11-02 85.65 85.65 81.50 82.10 0.0M
2021-11-01 84.95 84.95 81.45 81.95 0.0M
2021-10-29 86.25 87.45 82.75 83.25 0.1M
2021-10-28 87.05 87.55 85.35 85.90 0.1M
2021-10-27 87.45 87.45 84.80 86.90 0.1M
2021-10-26 83.50 85.60 82.95 84.75 0.1M
2021-10-25 86.95 86.95 81.85 83.25 0.1M
2021-10-22 88.45 90.25 85.90 86.35 0.1M
2021-10-21 86.75 88.00 85.65 87.40 0.1M
2021-10-20 88.15 88.50 84.65 85.25 0.1M
2021-10-19 92.90 92.90 88.50 88.85 0.2M
2021-10-18 92.45 93.60 89.45 90.95 0.0M
2021-10-14 88.60 90.80 87.50 89.80 0.1M
2021-10-13 89.45 89.70 86.50 88.25 0.1M
2021-10-12 88.30 91.00 87.20 87.55 0.1M
2021-10-11 90.00 92.95 85.15 88.80 0.1M
2021-10-08 85.00 86.50 84.50 85.10 0.1M
2021-10-07 84.00 86.75 84.00 85.05 0.0M
2021-10-06 83.90 85.35 82.65 83.85 0.1M
2021-10-05 80.60 87.00 80.55 83.50 0.1M
2021-10-04 83.55 84.40 81.15 82.55 0.0M
2021-10-01 81.95 82.50 80.15 81.00 0.1M
2021-09-30 82.20 83.00 81.35 81.95 0.1M
2021-09-29 83.90 83.90 77.80 80.90 0.0M
2021-09-28 78.10 79.15 77.45 78.70 0.0M
2021-09-27 76.80 80.00 76.80 77.50 0.0M
2021-09-24 80.85 80.85 78.00 78.25 0.0M
2021-09-23 80.85 81.40 79.60 79.95 0.0M
2021-09-22 79.55 81.20 79.55 79.95 0.0M
2021-09-21 80.05 80.60 77.45 80.20 0.0M
2021-09-20 82.10 83.45 79.05 79.55 0.0M
2021-09-17 82.70 84.95 79.25 82.70 0.0M
2021-09-16 87.70 88.40 83.80 84.15 0.1M
2021-09-15 79.55 89.45 79.55 85.80 0.2M
2021-09-14 76.00 82.45 76.00 80.80 0.1M
2021-09-13 77.00 77.60 74.85 76.05 0.0M
2021-09-09 78.75 78.75 76.40 76.95 0.0M
2021-09-08 75.45 78.80 75.40 77.15 0.0M
2021-09-07 75.80 76.75 75.30 75.40 0.0M
2021-09-06 75.15 77.30 75.00 75.40 0.0M
2021-09-03 74.50 76.25 74.50 74.70 0.0M
2021-09-02 74.70 77.20 74.35 74.65 0.0M
2021-09-01 78.90 78.90 73.00 74.10 0.0M
2021-08-31 76.90 76.90 72.70 73.30 0.1M
2021-08-30 73.00 77.40 72.65 75.70 0.1M
2021-08-27 70.80 73.25 69.45 72.60 0.0M
2021-08-26 69.90 71.25 69.40 69.95 0.0M
2021-08-25 71.75 72.85 69.35 69.80 0.0M
2021-08-24 69.00 71.30 67.75 71.00 0.1M
2021-08-23 72.65 73.50 67.75 68.35 0.0M
2021-08-20 74.00 74.40 72.50 72.80 0.0M
2021-08-18 76.35 78.05 74.60 75.20 0.1M
2021-08-17 76.60 77.20 75.15 75.60 0.0M
2021-08-16 77.50 79.85 76.20 76.60 0.1M
2021-08-13 78.00 78.00 73.85 74.60 0.1M
2021-08-12 67.00 77.55 67.00 76.60 0.2M
2021-08-11 68.00 68.40 63.25 67.40 0.2M
2021-08-10 68.55 70.00 65.05 67.00 0.0M
2021-08-09 71.10 74.35 67.00 68.25 0.3M
2021-08-06 72.10 76.50 70.85 71.50 0.2M
2021-08-05 73.00 74.75 71.05 73.50 0.1M
2021-08-04 77.75 78.00 71.90 73.60 0.0M
2021-08-03 78.20 78.75 76.60 76.90 0.1M
2021-08-02 80.95 80.95 77.05 77.60 0.1M
2021-07-30 79.10 79.25 77.60 78.30 0.1M
2021-07-29 76.10 79.40 76.10 77.55 0.4M
2021-07-28 78.75 78.75 75.45 76.60 0.2M
2021-07-27 79.55 81.15 77.55 78.65 0.3M
2021-07-26 83.00 83.00 78.40 78.60 0.2M
2021-07-23 82.35 82.80 78.20 78.50 0.2M
2021-07-22 80.95 83.00 78.00 81.50 0.2M
2021-07-20 80.85 80.85 75.70 77.75 0.4M
2021-07-19 79.25 82.00 78.15 79.15 0.2M
2021-07-16 78.20 80.85 77.10 79.25 0.2M
2021-07-15 80.60 81.70 76.60 77.45 0.3M
2021-07-14 84.20 84.20 79.45 80.10 0.3M
2021-07-13 76.80 84.60 75.30 82.75 0.2M
2021-07-12 76.80 77.00 75.20 75.60 0.1M
2021-07-09 74.85 77.00 73.75 74.45 0.4M
2021-07-08 75.75 76.20 73.05 73.75 0.4M
2021-07-07 75.00 76.10 73.35 74.35 0.1M
2021-07-06 77.35 77.75 74.35 74.95 0.1M
2021-07-05 77.00 77.50 72.80 75.95 0.1M
2021-07-02 71.20 72.80 70.00 72.50 0.0M
2021-07-01 71.40 73.35 68.80 71.85 0.1M
2021-06-30 80.50 81.70 69.10 70.45 0.4M
2021-06-29 67.25 79.00 67.25 76.95 0.2M
2021-06-28 67.00 67.80 65.90 67.50 0.0M
2021-06-25 67.05 67.80 66.20 66.80 0.0M
2021-06-24 66.90 68.35 66.10 66.45 0.1M
2021-06-23 65.10 66.50 65.10 65.90 0.0M
2021-06-22 69.40 69.40 65.50 65.60 0.0M
2021-06-21 63.40 66.65 62.70 65.70 0.0M
2021-06-18 67.95 67.95 61.45 64.75 0.0M
2021-06-17 66.75 68.55 64.90 66.45 0.0M
2021-06-16 67.95 68.10 66.25 66.60 0.0M
2021-06-15 68.25 69.25 67.05 67.65 0.0M
2021-06-14 69.05 69.50 65.40 67.55 0.1M
2021-06-11 71.95 71.95 68.45 69.00 0.0M
2021-06-10 68.90 72.00 68.90 70.00 0.0M
2021-06-09 70.00 72.75 67.40 68.10 0.1M
2021-06-08 65.50 69.90 65.50 68.10 0.1M
2021-06-07 63.65 67.65 63.30 66.50 0.0M
2021-06-04 62.70 64.65 62.70 63.65 0.0M
2021-06-03 63.50 65.00 62.50 63.95 0.0M
2021-06-02 64.00 64.80 63.05 63.85 0.0M
2021-06-01 64.95 65.95 61.50 63.75 0.0M
2021-05-31 62.05 67.95 62.05 63.90 0.1M
2021-05-28 69.70 69.70 63.65 64.75 0.1M
2021-05-27 71.40 71.40 65.00 67.00 0.1M
2021-05-26 71.00 72.50 69.65 70.80 0.1M
2021-05-25 66.10 72.20 66.10 68.90 0.3M
2021-05-24 58.10 67.60 58.10 66.00 0.2M
2021-05-21 60.00 62.65 60.00 60.20 0.2M
2021-05-20 55.50 60.40 54.45 58.45 0.1M
2021-05-19 54.90 55.90 53.85 54.90 0.0M
2021-05-18 55.60 55.65 54.45 54.50 0.0M
2021-05-17 53.40 55.40 53.40 54.50 0.0M
2021-05-14 56.00 56.00 52.95 53.15 0.0M
2021-05-12 57.00 57.50 54.25 54.75 0.0M
2021-05-11 55.90 57.50 53.20 56.25 0.1M
2021-05-10 55.70 56.50 53.80 54.55 0.1M
2021-05-07 54.95 56.40 52.45 54.80 0.1M
2021-05-06 49.10 53.90 49.10 52.65 0.0M
2021-05-05 52.00 52.00 50.35 51.05 0.0M
2021-05-04 51.65 53.40 50.00 50.30 0.1M
2021-05-03 47.15 51.00 47.10 50.00 0.0M
2021-04-30 48.00 49.15 47.15 47.40 0.0M
2021-04-29 50.50 51.00 48.00 48.80 0.1M
2021-04-28 48.65 51.95 48.65 50.90 0.1M
2021-04-27 47.80 51.70 47.00 49.75 0.1M
2021-04-26 44.70 47.00 44.30 46.30 0.0M
2021-04-23 44.00 45.50 43.55 43.85 0.0M
2021-04-22 42.25 44.85 42.25 43.60 0.0M
2021-04-20 43.85 44.20 42.85 43.65 0.0M
2021-04-19 43.45 43.45 41.60 42.40 0.0M
2021-04-16 44.40 44.60 43.05 43.20 0.0M
2021-04-15 44.45 44.95 43.50 43.85 0.0M
2021-04-13 44.50 45.35 43.35 44.90 0.0M
2021-04-12 44.25 45.35 43.15 44.15 0.1M
2021-04-09 46.00 46.80 45.00 45.90 0.0M
2021-04-08 45.50 48.45 45.50 46.05 0.0M
2021-04-07 48.65 48.65 45.70 46.65 0.0M
2021-04-06 45.50 46.50 44.10 46.10 0.0M
2021-04-05 49.85 49.85 44.55 45.50 0.0M
2021-04-01 45.65 46.40 45.25 46.30 0.0M
2021-03-31 44.65 45.60 44.25 45.00 0.0M
2021-03-30 45.45 45.90 43.55 44.10 0.0M
2021-03-26 43.90 44.50 43.35 43.55 0.0M
2021-03-25 44.30 44.35 42.85 43.15 0.0M
2021-03-24 44.50 44.80 44.15 44.40 0.0M
2021-03-23 45.50 45.50 44.35 44.75 0.0M
2021-03-22 46.90 46.90 44.05 44.80 0.0M
2021-03-19 43.25 44.50 42.85 43.95 0.0M
2021-03-18 45.35 45.80 42.55 44.60 0.0M
2021-03-17 46.00 46.60 44.50 44.65 0.0M
2021-03-16 47.80 48.15 46.35 46.65 0.0M
2021-03-15 46.30 48.80 45.40 47.35 0.0M
2021-03-12 48.60 48.60 45.80 46.75 0.0M
2021-03-10 48.40 49.30 47.70 47.85 0.0M
2021-03-09 47.10 49.85 46.90 48.30 0.0M
2021-03-08 46.00 47.25 46.00 46.60 0.0M
2021-03-05 46.90 47.15 45.50 46.05 0.0M
2021-03-04 49.30 49.30 46.00 47.05 0.0M
2021-03-03 46.20 49.55 46.20 48.10 0.1M
2021-03-02 45.25 45.95 44.65 45.80 0.0M
2021-03-01 44.95 45.00 44.00 44.65 0.0M
2021-02-26 44.20 44.95 44.00 44.20 0.0M
2021-02-25 44.55 44.85 43.90 44.60 0.0M
2021-02-24 44.85 45.85 42.85 44.05 0.0M
2021-02-23 46.00 46.00 43.80 44.00 0.0M
2021-02-22 45.45 46.30 44.00 44.25 0.0M
2021-02-19 46.05 46.50 45.40 45.70 0.0M
2021-02-18 46.00 46.35 45.00 46.15 0.0M
2021-02-17 46.30 47.00 45.10 45.75 0.0M
2021-02-16 45.05 47.10 45.00 46.25 0.0M
2021-02-15 47.70 47.70 46.10 46.40 0.0M
2021-02-12 47.50 47.75 47.00 47.20 0.0M
2021-02-11 48.00 48.00 47.00 47.05 0.0M
2021-02-10 46.35 47.75 45.00 47.15 0.0M
2021-02-09 46.50 46.75 46.05 46.20 0.0M
2021-02-08 46.70 46.80 45.95 46.00 0.0M
2021-02-05 47.25 47.30 45.00 45.60 0.0M
2021-02-04 48.20 48.20 46.55 46.55 0.0M
2021-02-03 45.50 47.90 45.00 46.85 0.0M
2021-02-02 44.85 45.25 44.40 45.15 0.0M
2021-02-01 43.70 44.05 42.80 43.70 0.0M
2021-01-29 44.55 44.75 42.75 43.00 0.0M
2021-01-28 44.20 45.45 43.50 44.00 0.0M
2021-01-27 46.45 46.45 44.50 44.80 0.0M
2021-01-25 45.50 46.80 45.50 45.90 0.0M
2021-01-22 46.45 47.20 45.75 46.50 0.0M
2021-01-21 47.55 47.55 46.10 46.40 0.0M
2021-01-20 47.00 48.00 46.50 46.80 0.0M
2021-01-19 47.00 47.55 46.85 47.00 0.0M
2021-01-18 47.55 47.85 46.00 46.85 0.0M
2021-01-15 47.40 47.75 46.65 47.15 0.0M
2021-01-14 46.60 48.90 46.50 47.40 0.0M
2021-01-13 48.95 49.75 46.70 47.60 0.0M
2021-01-12 49.70 49.70 48.70 49.10 0.0M
2021-01-11 52.90 52.90 45.10 48.10 0.2M
2021-01-08 52.95 53.20 51.00 51.15 0.0M
2021-01-07 54.30 54.40 51.90 52.25 0.0M
2021-01-06 50.70 53.95 50.45 52.80 0.1M
2021-01-05 49.10 50.20 49.00 49.90 0.0M
2021-01-04 54.00 54.00 49.40 49.80 0.0M
2021-01-01 49.00 50.40 48.85 49.85 0.0M