Avantel Limited (BOM:532406)
India · Delayed Price · Currency is INR 142.05
-2.25 (-1.56%)
At close: Sep 16, 2026
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 145.45 | 146.80 | 138.95 | 142.05 | 142.05 | -1.56% | 84,151 |
| Sep 15, 2026 | 156.50 | 158.70 | 143.20 | 144.30 | 144.30 | -7.71% | 210,840 |
| Sep 11, 2026 | 158.00 | 158.00 | 155.00 | 156.35 | 156.35 | -1.70% | 78,812 |
| Sep 10, 2026 | 158.95 | 165.50 | 158.50 | 159.05 | 159.05 | -1.24% | 153,910 |
| Sep 9, 2026 | 156.80 | 161.90 | 156.80 | 161.05 | 161.05 | 3.04% | 138,961 |
| Sep 8, 2026 | 156.80 | 160.75 | 156.10 | 156.30 | 156.30 | -0.32% | 134,797 |
| Sep 7, 2026 | 154.25 | 157.50 | 154.00 | 156.80 | 156.80 | 1.26% | 82,897 |
| Sep 4, 2026 | 157.30 | 158.20 | 154.55 | 154.85 | 154.85 | -1.05% | 42,986 |
| Sep 3, 2026 | 156.90 | 158.85 | 156.10 | 156.50 | 156.50 | -0.22% | 76,612 |
| Sep 2, 2026 | 156.85 | 157.50 | 155.75 | 156.85 | 156.85 | 0.13% | 61,205 |
| Sep 1, 2026 | 163.75 | 163.75 | 156.10 | 156.65 | 156.65 | -2.19% | 56,927 |
| Aug 31, 2026 | 163.95 | 164.95 | 159.10 | 160.15 | 160.15 | 2.17% | 270,902 |
| Aug 28, 2026 | 157.10 | 158.15 | 156.40 | 156.75 | 156.75 | -0.95% | 73,102 |
| Aug 27, 2026 | 157.30 | 159.30 | 156.40 | 158.25 | 158.25 | 0.99% | 45,859 |
| Aug 26, 2026 | 158.20 | 159.80 | 156.05 | 156.70 | 156.70 | -0.67% | 80,125 |
| Aug 25, 2026 | 156.90 | 159.35 | 156.90 | 157.75 | 157.75 | -0.57% | 30,796 |
| Aug 24, 2026 | 162.85 | 162.85 | 158.25 | 158.65 | 158.65 | -1.00% | 125,768 |
| Aug 21, 2026 | 163.20 | 163.45 | 159.35 | 160.25 | 160.25 | -1.60% | 75,903 |
| Aug 20, 2026 | 164.60 | 165.50 | 162.10 | 162.85 | 162.85 | -0.61% | 87,436 |
| Aug 19, 2026 | 164.35 | 165.00 | 162.00 | 163.85 | 163.85 | 1.02% | 79,851 |
| Aug 18, 2026 | 155.55 | 163.60 | 155.55 | 162.20 | 162.20 | 3.02% | 98,979 |
| Aug 17, 2026 | 158.30 | 159.35 | 156.65 | 157.45 | 157.45 | -0.69% | 63,334 |
| Aug 14, 2026 | 160.55 | 161.05 | 158.20 | 158.55 | 158.55 | -1.06% | 44,559 |
| Aug 13, 2026 | 158.00 | 162.50 | 158.00 | 160.25 | 160.25 | 1.14% | 65,483 |
| Aug 12, 2026 | 160.05 | 161.25 | 157.55 | 158.45 | 158.45 | -1.15% | 60,871 |
| Aug 11, 2026 | 160.95 | 162.40 | 159.95 | 160.30 | 160.30 | -1.17% | 36,248 |
| Aug 10, 2026 | 163.25 | 163.50 | 161.30 | 162.20 | 162.20 | -0.80% | 66,265 |
| Aug 7, 2026 | 164.95 | 167.20 | 162.85 | 163.50 | 163.50 | -0.58% | 84,416 |
| Aug 6, 2026 | 166.05 | 167.25 | 163.80 | 164.45 | 164.45 | -0.27% | 93,652 |
| Aug 5, 2026 | 165.00 | 167.00 | 163.50 | 164.90 | 164.90 | 0.58% | 49,451 |
| Aug 4, 2026 | 163.10 | 164.50 | 162.60 | 163.95 | 163.95 | 0.55% | 55,900 |
| Aug 3, 2026 | 165.05 | 165.05 | 162.50 | 163.05 | 163.05 | 0.77% | 55,829 |
| Jul 31, 2026 | 159.75 | 163.75 | 159.75 | 161.80 | 161.80 | 1.28% | 66,670 |
| Jul 30, 2026 | 161.90 | 161.90 | 158.20 | 159.75 | 159.75 | -0.90% | 103,449 |
| Jul 29, 2026 | 160.35 | 163.00 | 159.75 | 161.20 | 161.20 | 0.78% | 144,125 |
| Jul 28, 2026 | 165.45 | 165.45 | 159.40 | 159.95 | 159.95 | -3.06% | 88,661 |
| Jul 27, 2026 | 164.25 | 166.00 | 163.20 | 165.00 | 165.00 | 0.95% | 52,482 |
| Jul 24, 2026 | 164.65 | 164.65 | 160.50 | 163.45 | 163.45 | -0.61% | 267,000 |
| Jul 23, 2026 | 163.50 | 165.50 | 162.60 | 164.45 | 164.45 | -0.21% | 165,083 |
| Jul 22, 2026 | 170.95 | 171.00 | 164.05 | 164.80 | 164.80 | -3.68% | 186,395 |
| Jul 21, 2026 | 172.10 | 172.55 | 170.00 | 171.10 | 171.10 | -0.84% | 100,696 |
| Jul 20, 2026 | 172.00 | 174.60 | 170.70 | 172.55 | 172.55 | 1.47% | 176,152 |
| Jul 17, 2026 | 173.40 | 173.55 | 168.65 | 170.05 | 170.05 | -1.71% | 128,689 |
| Jul 16, 2026 | 178.15 | 178.15 | 170.85 | 173.00 | 173.00 | -2.51% | 245,333 |
| Jul 15, 2026 | 181.00 | 182.30 | 176.35 | 177.45 | 177.45 | -1.58% | 240,510 |
| Jul 14, 2026 | 183.00 | 183.10 | 178.05 | 180.30 | 180.30 | -1.85% | 326,564 |
| Jul 13, 2026 | 186.40 | 197.80 | 182.40 | 183.70 | 183.70 | 1.94% | 1,907,305 |
| Jul 10, 2026 | 180.75 | 183.00 | 177.00 | 180.20 | 180.20 | 0.19% | 294,531 |
| Jul 9, 2026 | 183.00 | 186.90 | 179.00 | 179.85 | 179.85 | -1.26% | 231,396 |
| Jul 8, 2026 | 177.35 | 188.85 | 175.10 | 182.15 | 182.15 | 2.68% | 605,905 |