NSE:AVANTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	155.67	155.87	149.50	150.33	150.33	-3.51%	1,657,528
May 14, 2026	156.75	158.05	150.50	155.80	155.80	0.19%	1,975,505
May 13, 2026	157.20	160.20	155.20	155.50	155.50	-1.05%	1,781,833
May 12, 2026	166.75	169.00	156.25	157.15	157.15	-5.73%	3,651,144
May 11, 2026	164.35	173.50	161.70	166.70	166.70	1.21%	7,194,923
May 8, 2026	157.00	166.20	154.65	164.70	164.70	5.07%	5,098,880
May 7, 2026	157.10	159.50	155.00	156.75	156.75	0.48%	1,823,601
May 6, 2026	152.25	157.80	152.20	156.00	156.00	3.07%	3,066,352
May 5, 2026	150.25	154.80	150.00	151.35	151.35	1.37%	1,640,686
May 4, 2026	149.35	152.65	147.15	149.30	149.30	0.30%	1,401,353
Apr 30, 2026	150.65	150.65	146.90	148.85	148.85	-0.87%	1,038,627
Apr 29, 2026	152.75	155.55	149.60	150.15	150.15	-0.83%	1,705,819
Apr 28, 2026	157.00	158.90	150.65	151.40	151.40	-3.51%	2,214,580
Apr 27, 2026	150.65	157.90	148.10	156.90	156.90	2.45%	3,431,837
Apr 24, 2026	159.05	159.45	152.70	153.15	153.15	-3.62%	1,794,702
Apr 23, 2026	158.15	161.75	156.90	158.90	158.90	0.47%	2,572,864
Apr 22, 2026	157.45	161.95	157.00	158.15	158.15	0.44%	1,582,699
Apr 21, 2026	157.65	160.10	156.45	157.45	157.45	0.41%	1,456,141
Apr 20, 2026	160.30	160.90	156.05	156.80	156.80	-2.09%	1,658,050
Apr 17, 2026	155.65	162.30	155.00	160.15	160.15	3.36%	3,879,009
Apr 16, 2026	154.10	157.00	152.50	154.95	154.95	0.55%	1,596,687
Apr 15, 2026	155.75	155.75	151.90	154.10	154.10	2.36%	1,363,605
Apr 13, 2026	148.75	153.65	144.05	150.55	150.55	-1.28%	2,018,575
Apr 10, 2026	149.20	154.50	149.15	152.50	152.50	3.21%	2,084,905
Apr 9, 2026	143.45	149.95	142.00	147.75	147.75	3.00%	2,185,743
Apr 8, 2026	141.75	143.95	138.50	143.45	143.45	5.44%	1,535,687
Apr 7, 2026	136.15	139.35	134.10	136.05	136.05	0.04%	1,176,278
Apr 6, 2026	134.50	137.05	131.65	136.00	136.00	1.34%	1,412,895
Apr 2, 2026	132.75	135.25	129.50	134.20	134.20	-0.04%	1,255,209
Apr 1, 2026	134.60	136.50	128.70	134.25	134.25	6.17%	2,730,762
Mar 30, 2026	124.35	129.00	122.00	126.45	126.45	1.81%	3,817,038
Mar 27, 2026	129.50	129.50	123.40	124.20	124.20	-4.61%	2,639,180
Mar 25, 2026	132.30	138.90	128.50	130.20	130.20	7.60%	17,940,510
Mar 24, 2026	121.90	124.50	118.35	121.00	121.00	2.28%	1,810,386
Mar 23, 2026	126.10	126.10	117.70	118.30	118.30	-7.14%	1,635,701
Mar 20, 2026	128.15	130.45	127.00	127.40	127.40	0.35%	886,238
Mar 19, 2026	131.00	131.00	126.00	126.95	126.95	-4.44%	1,335,525
Mar 18, 2026	127.75	134.20	127.75	132.85	132.85	4.11%	1,397,605
Mar 17, 2026	130.35	132.45	126.85	127.60	127.60	-1.85%	1,169,527
Mar 16, 2026	136.20	136.20	127.10	130.00	130.00	-3.53%	2,408,383
Mar 13, 2026	144.25	144.75	133.40	134.75	134.75	-6.52%	1,464,429
Mar 12, 2026	141.20	146.45	139.55	144.15	144.15	1.05%	1,042,993
Mar 11, 2026	145.00	148.70	142.20	142.65	142.65	-2.16%	781,114
Mar 10, 2026	143.25	146.65	140.55	145.80	145.80	4.14%	951,595
Mar 9, 2026	144.05	144.05	138.45	140.00	140.00	-3.25%	970,250
Mar 6, 2026	142.55	149.50	142.50	144.70	144.70	1.54%	1,373,327
Mar 5, 2026	143.55	143.90	141.00	142.50	142.50	1.32%	797,872
Mar 4, 2026	139.60	144.80	139.60	140.65	140.65	-0.74%	1,524,797
Mar 2, 2026	133.25	146.65	133.25	141.70	141.70	-1.08%	1,812,521
Feb 27, 2026	145.95	146.90	141.95	143.25	143.25	-2.05%	459,311