Avantel Limited (NSE:AVANTEL)
India · Delayed Price · Currency is INR 171.06
-1.47 (-0.85%)
Jul 21, 2026, 9:35 AM IST
NSE:AVANTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 171.90 | 174.76 | 170.60 | 172.04 | - | 1.12% | 1,845,602 |
| Jul 17, 2026 | 172.91 | 172.98 | 168.62 | 170.14 | 170.14 | -1.66% | 1,491,411 |
| Jul 16, 2026 | 177.75 | 178.10 | 170.81 | 173.02 | 173.02 | -2.46% | 2,474,878 |
| Jul 15, 2026 | 181.00 | 182.02 | 176.00 | 177.38 | 177.38 | -1.59% | 2,094,737 |
| Jul 14, 2026 | 183.00 | 183.45 | 178.16 | 180.24 | 180.24 | -1.92% | 2,994,823 |
| Jul 13, 2026 | 186.49 | 197.77 | 182.20 | 183.76 | 183.76 | 1.98% | 27,633,440 |
| Jul 10, 2026 | 181.00 | 183.00 | 177.00 | 180.19 | 180.19 | 0.21% | 2,914,566 |
| Jul 9, 2026 | 183.04 | 186.99 | 178.73 | 179.81 | 179.81 | -1.31% | 3,220,939 |
| Jul 8, 2026 | 176.96 | 188.76 | 175.12 | 182.20 | 182.20 | 2.56% | 7,029,884 |
| Jul 7, 2026 | 182.00 | 182.00 | 173.12 | 177.65 | 177.65 | -2.35% | 3,810,452 |
| Jul 6, 2026 | 179.00 | 187.00 | 179.00 | 181.92 | 181.92 | 2.21% | 5,990,923 |
| Jul 3, 2026 | 181.01 | 182.10 | 176.80 | 177.98 | 177.98 | -1.22% | 1,375,952 |
| Jul 2, 2026 | 180.95 | 183.95 | 178.29 | 180.18 | 180.18 | 0.45% | 1,783,923 |
| Jul 1, 2026 | 180.10 | 185.90 | 178.42 | 179.37 | 179.37 | 0.14% | 3,958,362 |
| Jun 30, 2026 | 171.80 | 181.31 | 171.76 | 179.12 | 179.12 | 4.29% | 4,042,259 |
| Jun 29, 2026 | 172.00 | 173.49 | 169.20 | 171.76 | 171.76 | -0.04% | 1,301,636 |
| Jun 25, 2026 | 171.60 | 177.00 | 167.50 | 171.83 | 171.83 | 1.01% | 2,835,042 |
| Jun 24, 2026 | 171.95 | 176.34 | 169.61 | 170.12 | 170.12 | -1.06% | 1,280,350 |
| Jun 23, 2026 | 176.00 | 177.55 | 170.40 | 171.95 | 171.95 | -2.52% | 1,643,277 |
| Jun 22, 2026 | 181.25 | 183.20 | 175.50 | 176.40 | 176.40 | -1.96% | 1,492,176 |
| Jun 19, 2026 | 179.79 | 183.00 | 178.14 | 179.92 | 179.92 | 0.07% | 2,023,167 |
| Jun 18, 2026 | 176.48 | 184.90 | 174.67 | 179.79 | 179.79 | 2.85% | 5,617,602 |
| Jun 17, 2026 | 169.01 | 175.90 | 168.22 | 174.81 | 174.81 | 3.18% | 3,257,366 |
| Jun 16, 2026 | 167.90 | 173.96 | 166.00 | 169.42 | 169.42 | 1.41% | 1,537,934 |
| Jun 15, 2026 | 170.30 | 172.59 | 166.41 | 167.06 | 167.06 | 0.32% | 1,289,612 |
| Jun 12, 2026 | 161.02 | 167.50 | 161.02 | 166.53 | 166.53 | 6.10% | 1,526,279 |
| Jun 11, 2026 | 161.00 | 161.48 | 155.52 | 157.16 | 156.96 | -2.97% | 1,459,031 |
| Jun 10, 2026 | 167.70 | 168.90 | 161.03 | 161.97 | 161.76 | -3.58% | 1,041,166 |
| Jun 9, 2026 | 162.30 | 170.00 | 162.30 | 167.98 | 167.77 | 4.35% | 1,844,065 |
| Jun 8, 2026 | 166.10 | 168.60 | 159.60 | 160.97 | 160.77 | -5.28% | 1,793,526 |
| Jun 5, 2026 | 176.00 | 176.89 | 168.50 | 169.94 | 169.72 | -3.44% | 1,890,524 |
| Jun 4, 2026 | 174.70 | 180.75 | 174.70 | 176.00 | 175.78 | 0.17% | 1,990,127 |
| Jun 3, 2026 | 176.14 | 177.19 | 171.81 | 175.70 | 175.48 | -0.25% | 1,610,638 |
| Jun 2, 2026 | 171.00 | 177.70 | 169.32 | 176.14 | 175.92 | 1.57% | 1,941,394 |
| Jun 1, 2026 | 177.51 | 181.75 | 171.25 | 173.41 | 173.19 | -2.24% | 2,628,824 |
| May 29, 2026 | 182.00 | 184.00 | 176.00 | 177.38 | 177.15 | -1.86% | 3,226,961 |
| May 27, 2026 | 178.40 | 188.30 | 176.20 | 180.75 | 180.52 | 2.22% | 7,297,733 |
| May 26, 2026 | 172.90 | 177.86 | 170.65 | 176.83 | 176.60 | 2.99% | 6,168,103 |
| May 25, 2026 | 164.50 | 172.70 | 163.10 | 171.70 | 171.48 | 5.81% | 5,340,519 |
| May 22, 2026 | 163.75 | 170.98 | 161.00 | 162.27 | 162.06 | 0.07% | 6,422,581 |
| May 21, 2026 | 155.90 | 165.47 | 155.90 | 162.16 | 161.95 | 4.84% | 3,926,799 |
| May 20, 2026 | 150.00 | 155.29 | 148.41 | 154.68 | 154.48 | 2.21% | 1,705,574 |
| May 19, 2026 | 148.15 | 156.80 | 148.15 | 151.34 | 151.15 | 2.15% | 2,276,498 |
| May 18, 2026 | 147.00 | 149.48 | 144.16 | 148.15 | 147.96 | -1.45% | 1,868,572 |
| May 15, 2026 | 155.67 | 155.87 | 149.50 | 150.33 | 150.14 | -3.55% | 1,657,590 |
| May 14, 2026 | 156.50 | 158.30 | 150.48 | 155.87 | 155.67 | -0.12% | 1,975,505 |
| May 13, 2026 | 157.00 | 160.00 | 155.01 | 156.05 | 155.85 | -0.61% | 1,781,833 |
| May 12, 2026 | 166.70 | 169.00 | 156.20 | 157.01 | 156.81 | -5.60% | 3,651,144 |
| May 11, 2026 | 165.16 | 173.44 | 161.76 | 166.33 | 166.12 | 1.21% | 7,194,923 |
| May 8, 2026 | 157.00 | 166.10 | 154.70 | 164.34 | 164.13 | 4.69% | 5,098,880 |