Avantel Limited (BOM:532406)
India · Delayed Price · Currency is INR 151.10
+3.60 (2.44%)
At close: Oct 6, 2026
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 149.45 | 152.00 | 148.50 | 151.10 | 151.10 | 2.44% | 54,099 |
| Oct 5, 2026 | 152.20 | 152.30 | 147.00 | 147.50 | 147.50 | -1.76% | 79,377 |
| Oct 1, 2026 | 152.95 | 152.95 | 147.80 | 150.15 | 150.15 | -2.53% | 82,121 |
| Sep 30, 2026 | 149.00 | 156.45 | 149.00 | 154.05 | 154.05 | 3.08% | 136,499 |
| Sep 29, 2026 | 150.65 | 153.05 | 147.30 | 149.45 | 149.45 | -1.19% | 88,149 |
| Sep 28, 2026 | 155.95 | 155.95 | 150.55 | 151.25 | 151.25 | -3.01% | 91,989 |
| Sep 25, 2026 | 155.95 | 157.80 | 151.75 | 155.95 | 155.95 | 0.39% | 236,292 |
| Sep 24, 2026 | 153.50 | 160.00 | 151.75 | 155.35 | 155.35 | 6.29% | 986,274 |
| Sep 23, 2026 | 148.05 | 149.25 | 145.35 | 146.15 | 146.15 | -0.27% | 83,391 |
| Sep 22, 2026 | 146.35 | 149.95 | 146.00 | 146.55 | 146.55 | 1.10% | 117,208 |
| Sep 21, 2026 | 149.55 | 149.70 | 144.65 | 144.95 | 144.95 | -1.53% | 71,498 |
| Sep 18, 2026 | 146.40 | 148.55 | 146.25 | 147.20 | 147.20 | 0.65% | 46,914 |
| Sep 17, 2026 | 141.05 | 147.00 | 141.05 | 146.25 | 146.25 | 2.96% | 74,419 |
| 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% | 210,890 |
| 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% | 153,920 |
| 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% | 65,638 |
| 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 |