Avantel Limited (BOM:532406)
India · Delayed Price · Currency is INR 140.05
-1.90 (-1.34%)
At close: Nov 9, 2026
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 142.65 | 142.75 | 139.70 | 140.05 | 140.05 | -1.34% | 41,727 |
| Nov 8, 2026 | 139.55 | 142.50 | 139.55 | 141.95 | 141.95 | 2.09% | 47,162 |
| Nov 6, 2026 | 137.85 | 139.50 | 136.75 | 139.05 | 139.05 | -0.93% | 56,769 |
| Nov 5, 2026 | 141.50 | 142.20 | 139.65 | 140.35 | 140.35 | 1.19% | 97,207 |
| Nov 4, 2026 | 135.10 | 141.00 | 134.10 | 138.70 | 138.70 | 2.55% | 111,189 |
| Nov 3, 2026 | 135.20 | 137.05 | 134.20 | 135.25 | 135.25 | 0.26% | 51,170 |
| Nov 2, 2026 | 134.80 | 136.65 | 132.00 | 134.90 | 134.90 | -0.15% | 88,869 |
| Oct 30, 2026 | 136.35 | 136.95 | 133.25 | 135.10 | 135.10 | -0.66% | 84,946 |
| Oct 29, 2026 | 135.65 | 137.80 | 134.30 | 136.00 | 136.00 | 1.19% | 65,722 |
| Oct 28, 2026 | 139.60 | 139.60 | 133.95 | 134.40 | 134.40 | -1.54% | 126,891 |
| Oct 27, 2026 | 138.80 | 140.65 | 135.80 | 136.50 | 136.50 | 0.59% | 128,399 |
| Oct 26, 2026 | 137.15 | 149.50 | 130.10 | 135.70 | 135.70 | -0.62% | 288,486 |
| Oct 23, 2026 | 143.35 | 143.35 | 133.05 | 136.55 | 136.55 | -3.91% | 120,582 |
| Oct 22, 2026 | 142.40 | 145.15 | 141.35 | 142.10 | 142.10 | -1.73% | 84,119 |
| Oct 21, 2026 | 150.05 | 152.00 | 142.95 | 144.60 | 144.60 | -4.74% | 88,025 |
| Oct 19, 2026 | 151.95 | 154.00 | 149.75 | 151.80 | 151.80 | 0.23% | 56,255 |
| Oct 16, 2026 | 148.45 | 153.00 | 147.70 | 151.45 | 151.45 | 1.99% | 89,197 |
| Oct 15, 2026 | 155.85 | 155.85 | 147.25 | 148.50 | 148.50 | -3.60% | 42,022 |
| Oct 14, 2026 | 151.80 | 154.80 | 149.75 | 154.05 | 154.05 | 2.32% | 55,063 |
| Oct 13, 2026 | 151.95 | 151.95 | 149.00 | 150.55 | 150.55 | -0.03% | 52,335 |
| Oct 12, 2026 | 145.85 | 152.00 | 145.85 | 150.60 | 150.60 | 4.51% | 87,270 |
| Oct 9, 2026 | 145.75 | 147.30 | 142.95 | 144.10 | 144.10 | -0.89% | 54,635 |
| Oct 8, 2026 | 153.30 | 153.35 | 145.00 | 145.40 | 145.40 | -5.09% | 79,039 |
| Oct 7, 2026 | 151.90 | 154.15 | 150.15 | 153.20 | 153.20 | 1.39% | 77,883 |
| 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 |