Avantel Limited (BOM:532406)
India · Delayed Price · Currency is INR 138.20
-8.70 (-5.92%)
At close: Jan 20, 2026
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 142.50 | 143.50 | 135.00 | 136.35 | 136.35 | -3.91% | 73,676 |
| Jan 22, 2026 | 135.30 | 144.20 | 135.30 | 141.90 | 141.90 | 5.50% | 152,808 |
| Jan 21, 2026 | 136.70 | 140.05 | 133.30 | 134.50 | 134.50 | -2.68% | 232,283 |
| Jan 20, 2026 | 147.35 | 147.35 | 137.00 | 138.20 | 138.20 | -5.92% | 139,238 |
| Jan 19, 2026 | 148.55 | 150.20 | 146.20 | 146.90 | 146.90 | -2.29% | 83,767 |
| Jan 16, 2026 | 152.65 | 153.20 | 149.70 | 150.35 | 150.35 | -1.18% | 91,803 |
| Jan 14, 2026 | 152.50 | 154.25 | 151.35 | 152.15 | 152.15 | -0.33% | 47,566 |
| Jan 13, 2026 | 155.65 | 158.25 | 151.95 | 152.65 | 152.65 | -1.96% | 62,139 |
| Jan 12, 2026 | 153.30 | 157.35 | 151.40 | 155.70 | 155.70 | -0.61% | 103,277 |
| Jan 9, 2026 | 162.30 | 164.15 | 155.70 | 156.65 | 156.65 | -4.39% | 118,121 |
| Jan 8, 2026 | 163.95 | 169.45 | 161.30 | 163.85 | 163.85 | 0.06% | 199,861 |
| Jan 7, 2026 | 156.95 | 164.80 | 154.55 | 163.75 | 163.75 | 5.07% | 210,684 |
| Jan 6, 2026 | 160.40 | 160.40 | 154.55 | 155.85 | 155.85 | -1.02% | 42,237 |
| Jan 5, 2026 | 158.50 | 161.35 | 157.10 | 157.45 | 157.45 | -0.16% | 99,748 |
| Jan 2, 2026 | 155.00 | 159.15 | 155.00 | 157.70 | 157.70 | 0.67% | 60,415 |
| Jan 1, 2026 | 156.00 | 159.65 | 154.05 | 156.65 | 156.65 | -0.60% | 56,881 |
| Dec 31, 2025 | 155.55 | 159.00 | 155.45 | 157.60 | 157.60 | 1.32% | 81,383 |
| Dec 30, 2025 | 156.05 | 157.70 | 154.20 | 155.55 | 155.55 | 0.03% | 66,027 |
| Dec 29, 2025 | 161.65 | 162.05 | 154.65 | 155.50 | 155.50 | -2.72% | 116,006 |
| Dec 26, 2025 | 162.20 | 163.65 | 158.70 | 159.85 | 159.85 | -1.11% | 92,065 |
| Dec 24, 2025 | 163.75 | 164.60 | 160.40 | 161.65 | 161.65 | -0.58% | 105,624 |
| Dec 23, 2025 | 160.45 | 163.80 | 158.40 | 162.60 | 162.60 | 2.20% | 188,977 |
| Dec 22, 2025 | 155.30 | 160.35 | 154.90 | 159.10 | 159.10 | 3.65% | 135,381 |
| Dec 19, 2025 | 149.90 | 155.80 | 146.85 | 153.50 | 153.50 | 4.89% | 92,416 |
| Dec 18, 2025 | 147.00 | 150.45 | 145.75 | 146.35 | 146.35 | -0.20% | 59,228 |
| Dec 17, 2025 | 149.05 | 150.00 | 146.00 | 146.65 | 146.65 | -2.00% | 43,334 |
| Dec 16, 2025 | 153.90 | 153.90 | 149.15 | 149.65 | 149.65 | -2.19% | 28,845 |
| Dec 15, 2025 | 152.95 | 153.60 | 150.25 | 153.00 | 153.00 | 0.39% | 56,291 |
| Dec 12, 2025 | 147.95 | 153.60 | 147.95 | 152.40 | 152.40 | 3.43% | 115,699 |
| Dec 11, 2025 | 144.65 | 151.90 | 142.20 | 147.35 | 147.35 | 1.97% | 122,000 |
| Dec 10, 2025 | 143.55 | 147.85 | 142.70 | 144.50 | 144.50 | 1.26% | 171,808 |
| Dec 9, 2025 | 139.65 | 143.65 | 137.15 | 142.70 | 142.70 | 0.42% | 182,065 |
| Dec 8, 2025 | 148.05 | 150.25 | 141.00 | 142.10 | 142.10 | -4.02% | 258,545 |
| Dec 5, 2025 | 150.00 | 151.50 | 147.00 | 148.05 | 148.05 | -2.37% | 142,987 |
| Dec 4, 2025 | 152.50 | 154.70 | 149.75 | 151.65 | 151.65 | -0.85% | 71,725 |
| Dec 3, 2025 | 159.95 | 159.95 | 152.30 | 152.95 | 152.95 | -3.62% | 52,243 |
| Dec 2, 2025 | 156.85 | 159.40 | 155.25 | 158.70 | 158.70 | 1.34% | 119,356 |
| Dec 1, 2025 | 157.20 | 160.45 | 156.00 | 156.60 | 156.60 | 0.90% | 76,856 |
| Nov 28, 2025 | 154.50 | 157.70 | 152.00 | 155.20 | 155.20 | 0.42% | 54,493 |
| Nov 27, 2025 | 155.20 | 158.35 | 154.00 | 154.55 | 154.55 | 0.26% | 154,562 |
| Nov 26, 2025 | 155.00 | 160.00 | 152.50 | 154.15 | 154.15 | 1.92% | 267,974 |
| Nov 25, 2025 | 149.75 | 154.10 | 148.50 | 151.25 | 151.25 | 0.97% | 143,377 |
| Nov 24, 2025 | 155.30 | 155.30 | 147.90 | 149.80 | 149.80 | -3.32% | 275,389 |
| Nov 21, 2025 | 157.65 | 158.65 | 154.20 | 154.95 | 154.95 | -2.76% | 171,091 |
| Nov 20, 2025 | 158.90 | 163.40 | 157.70 | 159.35 | 159.35 | 1.08% | 82,368 |
| Nov 19, 2025 | 160.70 | 160.70 | 157.10 | 157.65 | 157.65 | -1.93% | 202,063 |
| Nov 18, 2025 | 163.35 | 163.35 | 159.50 | 160.75 | 160.75 | -0.62% | 142,348 |
| Nov 17, 2025 | 166.95 | 166.95 | 161.35 | 161.75 | 161.75 | -1.37% | 61,146 |
| Nov 14, 2025 | 162.35 | 167.00 | 162.05 | 164.00 | 164.00 | 1.02% | 174,316 |
| Nov 13, 2025 | 164.70 | 166.40 | 162.00 | 162.35 | 162.35 | -1.46% | 181,392 |