NSE:AVANTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	142.72	142.91	139.62	140.00	140.00	-1.45%	424,180
Nov 8, 2026	140.70	142.52	140.10	142.06	142.06	2.43%	335,056
Nov 6, 2026	138.00	139.39	136.51	138.69	138.69	-1.24%	696,042
Nov 5, 2026	141.04	141.92	139.60	140.43	140.43	1.16%	1,780,384
Nov 4, 2026	134.54	141.16	134.00	138.82	138.82	2.73%	1,022,173
Nov 3, 2026	135.85	136.90	134.38	135.13	135.13	0.27%	447,560
Nov 2, 2026	134.80	136.70	130.66	134.77	134.77	-0.03%	802,181
Oct 30, 2026	136.00	137.00	133.27	134.81	134.81	-0.99%	730,320
Oct 29, 2026	135.00	137.74	134.30	136.16	136.16	1.29%	852,601
Oct 28, 2026	139.00	139.00	134.00	134.43	134.43	-1.52%	914,316
Oct 27, 2026	138.40	140.85	135.91	136.51	136.51	0.25%	1,844,518
Oct 26, 2026	134.35	149.65	130.00	136.17	136.17	-0.30%	5,607,342
Oct 23, 2026	143.00	143.00	133.01	136.58	136.58	-3.78%	1,656,131
Oct 22, 2026	143.00	145.32	141.16	141.95	141.95	-1.80%	684,661
Oct 21, 2026	151.80	153.33	142.62	144.55	144.55	-4.74%	1,043,271
Oct 19, 2026	151.00	154.00	149.75	151.74	151.74	0.09%	914,916
Oct 16, 2026	149.20	152.94	147.50	151.61	151.61	2.20%	540,715
Oct 15, 2026	153.91	153.91	146.65	148.35	148.35	-3.74%	613,411
Oct 14, 2026	150.61	154.90	149.78	154.11	154.11	2.32%	866,539
Oct 13, 2026	151.00	151.87	149.06	150.61	150.61	-0.11%	736,698
Oct 12, 2026	146.09	152.40	146.09	150.77	150.77	4.72%	1,439,883
Oct 9, 2026	146.00	147.10	142.71	143.98	143.98	-0.92%	740,876
Oct 8, 2026	153.20	153.20	145.00	145.31	145.31	-5.20%	998,810
Oct 7, 2026	150.97	154.29	150.03	153.28	153.28	1.46%	734,201
Oct 6, 2026	148.11	152.00	148.10	151.08	151.08	2.36%	691,347
Oct 5, 2026	152.00	152.59	147.00	147.59	147.59	-1.79%	892,887
Oct 1, 2026	152.79	153.01	147.60	150.28	150.28	-2.45%	1,236,855
Sep 30, 2026	149.02	156.50	149.00	154.06	154.06	3.24%	1,744,909
Sep 29, 2026	151.25	153.00	147.10	149.22	149.22	-1.42%	1,309,329
Sep 28, 2026	155.94	155.94	150.68	151.37	151.37	-2.93%	866,613
Sep 25, 2026	155.75	157.90	151.81	155.94	155.94	0.39%	1,850,814
Sep 24, 2026	153.00	160.00	151.38	155.34	155.34	6.27%	19,469,119
Sep 23, 2026	146.89	149.08	143.94	146.17	146.17	-0.37%	729,108
Sep 22, 2026	146.00	149.80	145.73	146.71	146.71	1.17%	786,281
Sep 21, 2026	149.20	150.28	144.00	145.01	145.01	-1.51%	952,266
Sep 18, 2026	146.37	148.53	146.30	147.23	147.23	0.59%	619,077
Sep 17, 2026	141.85	146.85	141.85	146.37	146.37	3.16%	714,144
Sep 16, 2026	144.50	147.90	138.80	141.89	141.89	-1.81%	1,229,880
Sep 15, 2026	156.46	159.00	143.00	144.50	144.50	-7.64%	1,853,714
Sep 11, 2026	157.77	157.77	154.96	156.46	156.46	-1.64%	782,263
Sep 10, 2026	158.99	165.70	158.70	159.07	159.07	-0.95%	1,221,911
Sep 9, 2026	156.49	162.00	156.49	160.60	160.60	2.66%	1,405,773
Sep 8, 2026	156.97	160.60	156.00	156.44	156.44	-0.19%	942,769
Sep 7, 2026	154.98	157.70	153.65	156.74	156.74	1.15%	676,368
Sep 4, 2026	156.60	158.38	154.46	154.96	154.96	-0.98%	546,755
Sep 3, 2026	157.09	158.85	156.00	156.50	156.50	-0.20%	469,993
Sep 2, 2026	156.67	157.82	155.50	156.81	156.81	0.09%	611,755
Sep 1, 2026	161.30	161.95	156.00	156.67	156.67	-2.17%	746,978
Aug 31, 2026	163.50	164.90	159.02	160.15	160.15	2.14%	2,886,095
Aug 28, 2026	157.00	158.40	156.48	156.79	156.79	-0.80%	369,537