BSE · AVANTIFEED · stock
Avanti Feeds Limited (AVANTIFEED) stock price history
Every BSE trading session of Avanti Feeds Limited from Dec 31, 2001 to Sep 28, 2026: 6,150 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVANTIFEED adjusted close, 2001 to 2026
- ₹1,482
- All time high, 2026
- ₹1,574
- 52 week high, ₹624.37 low
- 6,150
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AVANTIFEED key facts
- Avanti Feeds Limited (AVANTIFEED) closed at ₹741.70 on Sep 28, 2026 on BSE.
- AVANTIFEED's all time high close is ₹1,482, set on Apr 20, 2026; its all time low close is ₹0.7382 on Jan 2, 2002.
- AVANTIFEED's 52 week range is ₹624.37 to ₹1,574.
- AVANTIFEED returned +16.1% over the year to Sep 28, 2026 and +45.4% over five years.
- Over ten years AVANTIFEED returned +356%, +16.4% a year compounded.
- AVANTIFEED's deepest drawdown was -85.0% from Jan 16, 2006 to Mar 31, 2009.
- DataCedar holds 6,150 daily sessions of AVANTIFEED history from Dec 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVANTIFEED price chart, 2001 to 2026
AVANTIFEED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -21.9% |
| 6 months | -38.0% |
| Year to date | -9.8% |
| 1 year | +16.1% |
| 3 years | +75.1% |
| 5 years | +45.4% |
| 10 years | +355.8% |
| Since Dec 31, 2001 | +84,582% |
| Compound annual growth, 24.7 years | +31.3% |
AVANTIFEED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,482 on Apr 20, 2026
- All time low close
- ₹0.7382 on Jan 2, 2002
- 52 week high
- ₹1,574 on Apr 21, 2026
- 52 week low
- ₹624.37 on Sep 30, 2025
- Deepest drawdown
- -85.0% from Jan 16, 2006 to Mar 31, 2009, recovered Oct 19, 2011
- Best single session
- +20.0% on Oct 14, 2008
- Worst single session
- -19.9% on May 22, 2006
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 847×
- Best calendar year
- 2014, +550%
- Worst calendar year
- 2008, -58%
AVANTIFEED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 31, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹823.07 | ₹1,574 | ₹730.87 | ₹741.70 | -9.9% | 13.4M | 184 |
| 2025 | ₹656.34 | ₹941.32 | ₹558.01 | ₹823.02 | +23.7% | 15.3M | 248 |
| 2024 | ₹410.64 | ₹771.69 | ₹407.40 | ₹665.56 | +64.2% | 15.9M | 245 |
| 2023 | ₹367.61 | ₹471.31 | ₹305.50 | ₹405.38 | +10.5% | 5.8M | 245 |
| 2022 | ₹528.33 | ₹599.24 | ₹346.21 | ₹367.00 | -30.8% | 7.4M | 248 |
| 2021 | ₹490.89 | ₹627.79 | ₹383.04 | ₹530.49 | +9.1% | 9.9M | 248 |
| 2020 | ₹545.77 | ₹707.50 | ₹232.47 | ₹486.05 | -9.5% | 11.7M | 251 |
| 2019 | ₹350.40 | ₹550.45 | ₹232.50 | ₹537.13 | +53.5% | 11.8M | 243 |
| 2018 | ₹766.87 | ₹820.56 | ₹303.62 | ₹349.85 | -53.7% | 35.1M | 246 |
| 2017 | ₹145.85 | ₹895.18 | ₹144.89 | ₹755.93 | +418.7% | 13.9M | 248 |
| 2016 | ₹128.44 | ₹186.71 | ₹97.62 | ₹145.73 | +12.9% | 7M | 246 |
| 2015 | ₹90.80 | ₹202.33 | ₹84.02 | ₹129.11 | +40.8% | 18.7M | 246 |
| 2014 | ₹14.41 | ₹123.13 | ₹13.91 | ₹91.71 | +549.7% | 26.8M | 244 |
| 2013 | ₹8.87 | ₹15.53 | ₹4.57 | ₹14.12 | +60.0% | 13.1M | 248 |
| 2012 | ₹6.53 | ₹11.55 | ₹4.68 | ₹8.82 | +37.0% | 18.4M | 245 |
| 2011 | ₹1.84 | ₹8.11 | ₹1.57 | ₹6.44 | +244.8% | 24.3M | 246 |
| 2010 | ₹1.32 | ₹2.20 | ₹1.07 | ₹1.87 | +47.0% | 12.5M | 250 |
| 2009 | ₹1.07 | ₹1.37 | ₹0.7149 | ₹1.27 | +18.6% | 6.1M | 243 |
| 2008 | ₹2.69 | ₹2.82 | ₹0.9855 | ₹1.07 | -58.2% | 11.9M | 246 |
| 2007 | ₹2.06 | ₹3.03 | ₹1.48 | ₹2.56 | +27.3% | 22M | 248 |
| 2006 | ₹4.36 | ₹5.16 | ₹1.82 | ₹2.01 | -52.9% | 39.7M | 247 |
| 2005 | ₹3.16 | ₹4.52 | ₹2.17 | ₹4.27 | +37.5% | 61.7M | 250 |
| 2004 | ₹2.52 | ₹3.78 | ₹1.29 | ₹3.11 | +25.3% | 42.6M | 262 |
| 2003 | ₹0.9860 | ₹2.79 | ₹0.8312 | ₹2.48 | +159.6% | 39.7M | 261 |
| 2002 | ₹0.8759 | ₹1.18 | ₹0.6792 | ₹0.9555 | +9.1% | 8.2M | 261 |
| 2001 | ₹0.8759 | ₹0.8919 | ₹0.8759 | ₹0.8759 | n/a | 9K | 1 |
AVANTIFEED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹741.70 | -10.1% |
| August 2026 | ₹825.15 | -7.5% |
| July 2026 | ₹891.69 | -3.3% |
| June 2026 | ₹922.44 | -22.5% |
| May 2026 | ₹1,190 | -12.8% |
| April 2026 | ₹1,365 | +17.9% |
| March 2026 | ₹1,158 | -8.4% |
| February 2026 | ₹1,265 | +60.5% |
| January 2026 | ₹787.72 | -4.3% |
| December 2025 | ₹823.02 | +3.2% |
| November 2025 | ₹797.46 | +15.6% |
| October 2025 | ₹689.68 | +8.7% |
About the AVANTIFEED data
Daily bars. 6,150 sessions from Dec 31, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVANTIFEED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AVANTIFEED share price history
