Skip to main content
logo
Avantel Limited (BOM:532406)
India flag India · Delayed Price · Currency is INR
172.55
+2.50 (1.47%)
At close: Jul 20, 2026

Avantel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026172.00174.60170.70172.55172.551.47%176,152
Jul 17, 2026173.40173.55168.65170.05170.05-1.71%128,689
Jul 16, 2026178.15178.15170.85173.00173.00-2.51%245,333
Jul 15, 2026181.00182.30176.35177.45177.45-1.58%240,510
Jul 14, 2026183.00183.10178.05180.30180.30-1.85%326,564
Jul 13, 2026186.40197.80182.40183.70183.701.94%1,907,305
Jul 10, 2026180.75183.00177.00180.20180.200.19%294,531
Jul 9, 2026183.00186.90179.00179.85179.85-1.26%231,396
Jul 8, 2026177.35188.85175.10182.15182.152.68%605,905
Jul 7, 2026182.20182.20173.10177.40177.40-2.55%314,952
Jul 6, 2026178.70186.90178.70182.05182.052.22%501,467
Jul 3, 2026180.65182.15176.95178.10178.10-1.11%108,255
Jul 2, 2026181.10183.75178.40180.10180.100.42%112,863
Jul 1, 2026180.00185.90178.45179.35179.350.17%318,698
Jun 30, 2026174.50181.40171.95179.05179.054.25%229,161
Jun 29, 2026172.20173.50169.15171.75171.750.03%75,360
Jun 25, 2026171.00177.00167.25171.70171.700.91%179,156
Jun 24, 2026172.00176.20169.70170.15170.15-0.99%88,884
Jun 23, 2026176.10177.50170.50171.85171.85-2.41%127,501
Jun 22, 2026181.00183.20175.60176.10176.10-2.14%244,200
Jun 19, 2026179.70183.00178.10179.95179.950.06%221,357
Jun 18, 2026176.30184.90174.80179.85179.852.89%418,225
Jun 17, 2026169.20175.65168.45174.80174.803.22%133,566
Jun 16, 2026168.00174.30166.10169.35169.351.35%162,653
Jun 15, 2026170.95172.20166.60167.10167.100.30%143,028
Jun 12, 2026161.45167.40161.35166.60166.606.32%124,660
Jun 11, 2026161.25161.25155.50156.90156.70-3.12%109,229
Jun 10, 2026168.00168.65161.05161.95161.74-3.49%63,002
Jun 9, 2026162.50170.25162.50167.80167.594.26%156,141
Jun 8, 2026165.10168.35159.55160.95160.74-5.38%204,725
Jun 5, 2026175.80177.10168.95170.10169.88-3.13%130,466
Jun 4, 2026174.85180.85174.85175.60175.380.03%95,659
Jun 3, 2026176.35177.15171.80175.55175.33-0.23%102,931
Jun 2, 2026170.95177.70170.15175.95175.731.41%178,129
Jun 1, 2026177.85181.55171.90173.50173.28-2.01%149,057
May 29, 2026181.80183.80176.00177.05176.82-1.97%167,622
May 27, 2026178.55188.50176.15180.60180.372.21%378,162
May 26, 2026172.25177.80170.65176.70176.472.91%478,774
May 25, 2026165.20172.90163.15171.70171.485.82%321,515
May 22, 2026163.70171.00160.75162.25162.040.09%416,077
May 21, 2026156.00165.55156.00162.10161.894.95%248,955
May 20, 2026150.45155.25148.75154.45154.252.18%97,638
May 19, 2026148.70156.75148.65151.15150.961.65%147,917
May 18, 2026147.60149.55144.30148.70148.51-1.06%124,879
May 15, 2026155.80155.80149.65150.30150.11-3.53%182,420
May 14, 2026156.75158.05150.50155.80155.60-0.22%183,414
May 13, 2026157.20160.20155.20156.15155.95-0.51%130,164
May 12, 2026166.75169.00156.25156.95156.75-5.85%309,515
May 11, 2026164.35173.50161.70166.70166.491.21%660,276
May 8, 2026157.00166.20154.65164.70164.495.07%306,968