Avantel Limited (NSE:AVANTEL)
India · Delayed Price · Currency is INR 154.96
-1.54 (-0.98%)
Sep 4, 2026, 3:30 PM IST
NSE:AVANTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 156.83 | 159.34 | 156.31 | 158.05 | 158.05 | 0.71% | 534,686 |
| Aug 26, 2026 | 158.38 | 160.00 | 156.50 | 156.94 | 156.94 | -0.53% | 659,725 |
| Aug 25, 2026 | 158.00 | 159.33 | 157.50 | 157.78 | 157.78 | -0.55% | 450,556 |
| Aug 24, 2026 | 160.40 | 161.84 | 158.20 | 158.66 | 158.66 | -0.97% | 578,525 |
| Aug 21, 2026 | 162.30 | 163.50 | 159.49 | 160.22 | 160.22 | -1.68% | 611,717 |
| Aug 20, 2026 | 164.80 | 165.50 | 162.17 | 162.96 | 162.96 | -0.55% | 695,753 |
| Aug 19, 2026 | 163.80 | 165.10 | 162.01 | 163.86 | 163.86 | 0.98% | 1,118,755 |
| Aug 18, 2026 | 156.90 | 163.80 | 156.63 | 162.27 | 162.27 | 3.02% | 1,319,374 |
| Aug 17, 2026 | 158.50 | 159.52 | 156.60 | 157.51 | 157.51 | -0.62% | 580,759 |
| Aug 14, 2026 | 160.80 | 160.96 | 158.10 | 158.50 | 158.50 | -1.04% | 543,971 |
| Aug 13, 2026 | 158.23 | 162.39 | 158.22 | 160.16 | 160.16 | 1.22% | 547,038 |
| Aug 12, 2026 | 160.24 | 161.24 | 157.28 | 158.23 | 158.23 | -1.27% | 617,572 |
| Aug 11, 2026 | 161.13 | 162.48 | 160.04 | 160.27 | 160.27 | -1.24% | 409,909 |
| Aug 10, 2026 | 163.43 | 163.77 | 161.21 | 162.29 | 162.29 | -0.70% | 488,048 |
| Aug 7, 2026 | 164.44 | 167.00 | 162.75 | 163.43 | 163.43 | -0.61% | 702,446 |
| Aug 6, 2026 | 164.87 | 167.49 | 163.78 | 164.44 | 164.44 | -0.30% | 950,624 |
| Aug 5, 2026 | 164.70 | 166.98 | 163.10 | 164.94 | 164.94 | 0.53% | 642,443 |
| Aug 4, 2026 | 163.50 | 164.49 | 162.32 | 164.07 | 164.07 | 0.66% | 602,140 |
| Aug 3, 2026 | 162.00 | 164.79 | 162.00 | 162.99 | 162.99 | 0.68% | 634,730 |
| Jul 31, 2026 | 159.78 | 163.86 | 159.50 | 161.89 | 161.89 | 1.32% | 659,702 |
| Jul 30, 2026 | 161.10 | 161.15 | 158.10 | 159.78 | 159.78 | -1.02% | 791,887 |
| Jul 29, 2026 | 160.52 | 162.98 | 159.81 | 161.43 | 161.43 | 0.94% | 722,663 |
| Jul 28, 2026 | 165.05 | 165.05 | 159.40 | 159.92 | 159.92 | -3.11% | 702,712 |
| Jul 27, 2026 | 164.50 | 166.50 | 163.03 | 165.05 | 165.05 | 0.95% | 879,462 |
| Jul 24, 2026 | 163.87 | 164.39 | 160.40 | 163.49 | 163.49 | -0.60% | 1,029,362 |
| Jul 23, 2026 | 163.90 | 165.50 | 162.50 | 164.47 | 164.47 | -0.18% | 1,061,268 |
| Jul 22, 2026 | 170.60 | 171.78 | 163.98 | 164.77 | 164.77 | -3.65% | 2,197,364 |
| Jul 21, 2026 | 172.00 | 172.49 | 170.00 | 171.01 | 171.01 | -0.88% | 953,538 |
| Jul 20, 2026 | 171.90 | 174.76 | 170.60 | 172.53 | 172.53 | 1.40% | 1,848,620 |
| 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 |