NSE:AVANTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	156.95	159.75	154.40	156.98	156.78	0.17%	1,823,601
May 6, 2026	152.80	157.99	152.30	156.71	156.51	3.58%	3,066,352
May 5, 2026	149.45	154.83	149.45	151.29	151.10	1.27%	1,640,686
May 4, 2026	150.90	152.67	147.10	149.39	149.20	0.44%	1,401,353
Apr 30, 2026	150.16	150.45	147.00	148.74	148.55	-0.95%	1,038,627
Apr 29, 2026	153.00	155.55	149.40	150.17	149.98	-0.73%	1,705,819
Apr 28, 2026	156.85	158.70	150.51	151.27	151.08	-3.47%	2,214,580
Apr 27, 2026	150.00	157.83	147.82	156.70	156.50	1.65%	3,431,837
Apr 24, 2026	159.50	159.60	152.50	154.16	153.96	-3.02%	1,794,702
Apr 23, 2026	158.00	161.84	156.85	158.96	158.76	0.58%	2,572,864
Apr 22, 2026	157.00	161.79	157.00	158.04	157.84	0.08%	1,582,699
Apr 21, 2026	157.89	160.21	156.36	157.91	157.71	0.50%	1,456,141
Apr 20, 2026	160.48	161.00	156.20	157.12	156.92	-1.98%	1,658,050
Apr 17, 2026	154.50	162.27	154.49	160.30	160.10	3.27%	3,879,009
Apr 16, 2026	154.85	157.20	152.40	155.22	155.02	0.92%	1,596,687
Apr 15, 2026	153.45	154.95	151.60	153.81	153.61	2.07%	1,363,605
Apr 13, 2026	147.98	153.85	144.27	150.69	150.50	-1.31%	2,018,575
Apr 10, 2026	148.75	154.35	148.70	152.69	152.50	3.35%	2,084,905
Apr 9, 2026	143.57	149.99	142.00	147.74	147.55	2.90%	2,185,743
Apr 8, 2026	141.50	144.00	139.10	143.57	143.39	5.54%	1,534,593
Apr 7, 2026	136.00	138.89	134.16	136.03	135.86	-0.03%	1,176,278
Apr 6, 2026	135.75	136.99	131.55	136.07	135.90	1.48%	1,412,895
Apr 2, 2026	131.50	135.27	129.40	134.09	133.92	-0.14%	1,255,209
Apr 1, 2026	132.95	136.57	128.50	134.28	134.11	6.10%	2,730,189
Mar 30, 2026	124.83	129.40	122.08	126.56	126.40	1.97%	3,817,038
Mar 27, 2026	129.76	129.76	123.35	124.12	123.96	-4.59%	2,639,180