Avantel Limited (NSE:AVANTEL)
India · Delayed Price · Currency is INR 155.20
+3.95 (2.61%)
Last updated: Sep 2, 2025, 1:44 PM IST
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.85 | 153.00 | 143.55 | 149.70 | - | 2.75% | 426,588 |
| Aug 28, 2025 | 148.20 | 148.85 | 144.00 | 145.70 | - | -1.65% | 256,507 |
| Aug 26, 2025 | 151.80 | 153.80 | 146.45 | 148.15 | - | -1.89% | 339,770 |
| Aug 25, 2025 | 149.85 | 152.20 | 147.70 | 151.00 | - | 1.27% | 324,841 |
| Aug 22, 2025 | 142.40 | 150.50 | 138.05 | 149.10 | - | 5.22% | 325,609 |
| Aug 21, 2025 | 140.95 | 143.90 | 140.55 | 141.70 | - | 1.40% | 250,311 |
| Aug 20, 2025 | 133.15 | 140.40 | 132.70 | 139.75 | - | 5.08% | 316,185 |
| Aug 19, 2025 | 133.05 | 133.50 | 131.35 | 133.00 | - | 0.04% | 119,401 |
| Aug 18, 2025 | 133.65 | 135.30 | 132.15 | 132.95 | - | 0.95% | 54,747 |
| Aug 14, 2025 | 134.85 | 135.00 | 131.00 | 131.70 | - | -1.42% | 115,170 |
| Aug 13, 2025 | 136.20 | 136.45 | 132.60 | 133.60 | - | -1.04% | 104,748 |
| Aug 12, 2025 | 129.70 | 135.95 | 128.00 | 135.00 | - | 5.47% | 282,854 |
| Aug 11, 2025 | 125.35 | 129.15 | 123.50 | 128.00 | - | 2.07% | 188,920 |
| Aug 8, 2025 | 129.05 | 130.25 | 125.00 | 125.40 | - | -2.79% | 150,731 |
| Aug 7, 2025 | 125.85 | 130.20 | 123.35 | 129.00 | - | 2.06% | 221,692 |
| Aug 6, 2025 | 129.15 | 131.15 | 125.70 | 126.40 | - | -2.36% | 41,069 |
| Aug 5, 2025 | 131.60 | 132.55 | 129.00 | 129.45 | - | -0.92% | 40,849 |
| Aug 4, 2025 | 130.65 | 132.00 | 125.50 | 130.65 | - | 2.27% | 64,916 |
| Aug 1, 2025 | 127.15 | 129.65 | 127.10 | 127.75 | - | 0.16% | 150,800 |
| Jul 31, 2025 | 129.65 | 130.60 | 126.60 | 127.55 | - | -3.11% | 85,757 |
| Jul 30, 2025 | 131.25 | 134.75 | 130.25 | 131.65 | - | -0.87% | 151,222 |
| Jul 29, 2025 | 128.95 | 133.95 | 127.80 | 132.80 | - | 2.19% | 104,839 |
| Jul 28, 2025 | 132.55 | 134.20 | 128.50 | 129.95 | - | -4.41% | 252,834 |
| Jul 25, 2025 | 146.75 | 146.75 | 135.25 | 135.95 | - | -7.61% | 334,899 |
| Jul 24, 2025 | 144.35 | 148.35 | 144.25 | 147.15 | - | 1.69% | 99,692 |
| Jul 23, 2025 | 149.05 | 149.05 | 143.60 | 144.70 | - | -2.10% | 170,720 |
| Jul 22, 2025 | 145.20 | 150.05 | 145.20 | 147.80 | - | 2.00% | 247,314 |
| Jul 21, 2025 | 150.80 | 151.35 | 143.10 | 144.90 | - | -4.17% | 370,467 |
| Jul 18, 2025 | 152.85 | 154.25 | 150.25 | 151.20 | - | -1.24% | 63,068 |
| Jul 17, 2025 | 152.40 | 155.80 | 152.40 | 153.10 | - | -0.49% | 140,424 |
| Jul 16, 2025 | 154.95 | 155.60 | 153.55 | 153.85 | - | -1.03% | 71,911 |
| Jul 15, 2025 | 155.05 | 157.65 | 154.80 | 155.45 | - | -0.42% | 173,999 |
| Jul 14, 2025 | 156.20 | 156.45 | 151.65 | 156.10 | - | 0.81% | 82,497 |
| Jul 11, 2025 | 156.05 | 157.55 | 154.10 | 154.85 | - | -0.71% | 72,969 |
| Jul 10, 2025 | 163.75 | 164.40 | 153.55 | 155.95 | - | -3.82% | 157,273 |
| Jul 9, 2025 | 159.65 | 164.50 | 158.05 | 162.15 | - | 2.17% | 227,556 |
| Jul 8, 2025 | 160.65 | 160.65 | 156.75 | 158.70 | - | -1.09% | 147,850 |
| Jul 7, 2025 | 159.35 | 163.30 | 156.90 | 160.45 | - | 0.69% | 167,954 |
| Jul 4, 2025 | 157.55 | 160.70 | 157.50 | 159.35 | - | 1.17% | 190,740 |
| Jul 3, 2025 | 161.25 | 161.25 | 157.00 | 157.50 | - | -1.78% | 137,185 |
| Jul 2, 2025 | 164.30 | 165.90 | 159.25 | 160.35 | - | -2.29% | 296,417 |
| Jul 1, 2025 | 160.70 | 165.60 | 158.85 | 164.10 | - | 3.70% | 265,083 |
| Jun 30, 2025 | 157.00 | 161.20 | 156.65 | 158.25 | - | 1.25% | 113,803 |
| Jun 27, 2025 | 157.15 | 159.65 | 155.30 | 156.30 | - | -0.98% | 184,726 |
| Jun 26, 2025 | 159.50 | 161.05 | 156.30 | 157.85 | - | -0.41% | 258,507 |
| Jun 25, 2025 | 161.65 | 162.60 | 158.00 | 158.50 | - | -1.80% | 223,530 |
| Jun 24, 2025 | 165.10 | 167.95 | 159.55 | 161.40 | - | -1.19% | 277,502 |
| Jun 23, 2025 | 155.55 | 168.35 | 155.55 | 163.35 | - | 5.39% | 1,213,221 |
| Jun 20, 2025 | 154.50 | 156.50 | 151.50 | 155.00 | - | 0.68% | 121,768 |
| Jun 19, 2025 | 153.05 | 159.15 | 151.45 | 153.95 | - | 0.59% | 280,553 |