NSE:AVANTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	150.00	156.95	147.82	155.35	-	0.77%	2,037,748
Apr 24, 2026	159.50	159.60	152.50	154.16	154.16	-3.02%	1,794,702
Apr 23, 2026	158.00	161.84	156.85	158.96	158.96	0.58%	2,572,864
Apr 22, 2026	157.00	161.79	157.00	158.04	158.04	0.08%	1,582,699
Apr 21, 2026	157.89	160.21	156.36	157.91	157.91	0.50%	1,456,141
Apr 20, 2026	160.48	161.00	156.20	157.12	157.12	-1.98%	1,658,050
Apr 17, 2026	154.50	162.27	154.49	160.30	160.30	3.27%	3,879,009
Apr 16, 2026	154.85	157.20	152.40	155.22	155.22	0.92%	1,596,687
Apr 15, 2026	153.45	154.95	151.60	153.81	153.81	2.07%	1,363,605
Apr 13, 2026	147.98	153.85	144.27	150.69	150.69	-1.31%	2,018,575
Apr 10, 2026	148.75	154.35	148.70	152.69	152.69	3.35%	2,084,905
Apr 9, 2026	143.57	149.99	142.00	147.74	147.74	2.90%	2,185,743
Apr 8, 2026	141.50	144.00	139.10	143.57	143.57	5.54%	1,534,593
Apr 7, 2026	136.00	138.89	134.16	136.03	136.03	-0.03%	1,176,278
Apr 6, 2026	135.75	136.99	131.55	136.07	136.07	1.48%	1,412,895
Apr 2, 2026	131.50	135.27	129.40	134.09	134.09	-0.14%	1,255,209
Apr 1, 2026	132.95	136.57	128.50	134.28	134.28	6.10%	2,730,189
Mar 30, 2026	124.83	129.40	122.08	126.56	126.56	1.97%	3,817,038
Mar 27, 2026	129.76	129.76	123.35	124.12	124.12	-4.59%	2,639,180
Mar 25, 2026	131.01	138.81	128.40	130.09	130.09	7.49%	17,940,510
Mar 24, 2026	122.00	124.50	118.30	121.03	121.03	2.32%	1,810,375
Mar 23, 2026	125.00	126.45	117.05	118.29	118.29	-7.14%	1,635,701
Mar 20, 2026	128.30	130.50	127.00	127.38	127.38	0.32%	886,238
Mar 19, 2026	130.00	131.00	126.00	126.97	126.97	-4.59%	1,335,525
Mar 18, 2026	128.20	134.30	128.20	133.08	133.08	4.28%	1,397,605
Mar 17, 2026	131.10	132.69	127.00	127.62	127.62	-1.83%	1,169,527
Mar 16, 2026	136.25	136.25	126.97	130.00	130.00	-3.41%	2,408,240
Mar 13, 2026	143.00	144.98	133.10	134.59	134.59	-6.50%	1,464,429
Mar 12, 2026	141.65	146.50	138.60	143.95	143.95	0.82%	1,042,993
Mar 11, 2026	146.00	148.76	142.00	142.78	142.78	-2.21%	781,095
Mar 10, 2026	143.40	146.57	140.45	146.00	146.00	4.19%	951,595
Mar 9, 2026	144.00	144.00	138.33	140.13	140.13	-3.43%	970,250
Mar 6, 2026	143.19	149.85	141.99	145.11	145.11	1.72%	1,373,327
Mar 5, 2026	143.55	143.90	140.85	142.66	142.66	1.40%	797,754
Mar 4, 2026	141.00	144.99	139.86	140.69	140.69	-0.65%	1,524,797
Mar 2, 2026	135.20	146.88	135.20	141.61	141.61	-1.23%	1,812,521
Feb 27, 2026	145.75	147.00	143.00	143.38	143.38	-1.83%	459,311
Feb 26, 2026	144.30	148.38	143.87	146.05	146.05	1.52%	670,476
Feb 25, 2026	144.90	145.96	143.12	143.87	143.87	-0.43%	498,803
Feb 24, 2026	143.30	145.74	141.62	144.49	144.49	0.04%	930,441
Feb 23, 2026	146.75	147.40	142.35	144.43	144.43	-0.71%	626,784
Feb 20, 2026	147.00	149.80	145.00	145.46	145.46	-1.07%	871,714
Feb 19, 2026	150.00	151.18	145.25	147.03	147.03	-1.80%	621,132
Feb 18, 2026	150.00	151.15	149.33	149.73	149.73	0.07%	464,730
Feb 17, 2026	149.45	152.24	149.01	149.62	149.62	-0.31%	526,015
Feb 16, 2026	151.58	152.50	149.23	150.09	150.09	-1.25%	531,881
Feb 13, 2026	149.50	154.70	147.11	151.99	151.99	0.45%	1,256,643
Feb 12, 2026	154.80	154.80	150.10	151.31	151.31	-1.83%	835,185
Feb 11, 2026	151.20	161.80	149.20	154.13	154.13	2.52%	5,098,670
Feb 10, 2026	152.01	154.51	149.79	150.34	150.34	-1.04%	1,144,197