Avantel Limited AVANTEL
NSE · India · Electronic Technology
INR 150.29-3.77 (-2.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 150.28 | -2.45% | INR 152.79 | INR 153.01 | INR 147.60 | 1.24M |
| 2026-09-30 | INR 154.06 | +3.24% | INR 149.02 | INR 156.50 | INR 149.00 | 1.74M |
| 2026-09-29 | INR 149.22 | -1.42% | INR 151.25 | INR 153.00 | INR 147.10 | 1.31M |
| 2026-09-28 | INR 151.37 | -2.93% | INR 155.94 | INR 155.94 | INR 150.68 |
| 866.61K |
| 2026-09-25 | INR 155.94 | +0.39% | INR 155.75 | INR 157.90 | INR 151.81 | 1.85M |
| 2026-09-24 | INR 155.34 | +6.27% | INR 153.00 | INR 160.00 | INR 151.38 | 19.47M |
| 2026-09-23 | INR 146.17 | -0.37% | INR 146.89 | INR 149.08 | INR 143.94 | 729.11K |
| 2026-09-22 | INR 146.71 | +1.17% | INR 146.00 | INR 149.80 | INR 145.73 | 786.28K |
| 2026-09-21 | INR 145.01 | -1.51% | INR 149.20 | INR 150.28 | INR 144.00 | 952.27K |
| 2026-09-18 | INR 147.23 | +0.59% | INR 146.37 | INR 148.53 | INR 146.30 | 619.08K |
| 2026-09-17 | INR 146.37 | +3.16% | INR 141.85 | INR 146.85 | INR 141.85 | 714.14K |
| 2026-09-16 | INR 141.89 | -1.81% | INR 144.50 | INR 147.90 | INR 138.80 | 1.23M |
| 2026-09-15 | INR 144.50 | -7.64% | INR 156.46 | INR 159.00 | INR 143.00 | 1.85M |
| 2026-09-14 | INR 156.46 | 0.00% | INR 156.46 | INR 156.46 | INR 156.46 | 0 |
| 2026-09-11 | INR 156.46 | -1.64% | INR 157.77 | INR 157.77 | INR 154.96 | 782.26K |
| 2026-09-10 | INR 159.07 | -0.95% | INR 158.99 | INR 165.70 | INR 158.70 | 1.22M |
| 2026-09-09 | INR 160.60 | +2.66% | INR 156.49 | INR 162.00 | INR 156.49 | 1.41M |
| 2026-09-08 | INR 156.44 | -0.19% | INR 156.97 | INR 160.60 | INR 156.00 | 942.77K |
| 2026-09-07 | INR 156.74 | +1.15% | INR 154.98 | INR 157.70 | INR 153.65 | 676.37K |
| 2026-09-04 | INR 154.96 | -0.98% | INR 156.60 | INR 158.38 | INR 154.46 | 546.76K |
| 2026-09-03 | INR 156.50 | -0.20% | INR 157.09 | INR 158.85 | INR 156.00 | 469.99K |
| 2026-09-02 | INR 156.81 | +0.09% | INR 156.67 | INR 157.82 | INR 155.50 | 611.76K |
| 2026-09-01 | INR 156.67 | -2.17% | INR 161.30 | INR 161.95 | INR 156.00 | 746.98K |
| 2026-08-31 | INR 160.15 | +2.14% | INR 163.50 | INR 164.90 | INR 159.02 | 2.89M |
| 2026-08-28 | INR 156.79 | -0.80% | INR 157.00 | INR 158.40 | INR 156.48 | 369.54K |
| 2026-08-27 | INR 158.05 | +0.71% | INR 156.83 | INR 159.34 | INR 156.31 | 534.69K |
| 2026-08-26 | INR 156.94 | -0.53% | INR 158.38 | INR 160.00 | INR 156.50 | 659.73K |
| 2026-08-25 | INR 157.78 | -0.55% | INR 158.00 | INR 159.33 | INR 157.50 | 450.56K |
| 2026-08-24 | INR 158.66 | -0.97% | INR 160.40 | INR 161.84 | INR 158.20 | 578.53K |
| 2026-08-21 | INR 160.22 | -1.68% | INR 162.30 | INR 163.50 | INR 159.49 | 611.72K |
| 2026-08-20 | INR 162.96 | -0.55% | INR 164.80 | INR 165.50 | INR 162.17 | 695.75K |
| 2026-08-19 | INR 163.86 | +0.98% | INR 163.80 | INR 165.10 | INR 162.01 | 1.12M |
| 2026-08-18 | INR 162.27 | +3.02% | INR 156.90 | INR 163.80 | INR 156.63 | 1.32M |
| 2026-08-17 | INR 157.51 | -0.62% | INR 158.50 | INR 159.52 | INR 156.60 | 580.76K |
| 2026-08-14 | INR 158.50 | -1.04% | INR 160.80 | INR 160.96 | INR 158.10 | 543.97K |
| 2026-08-13 | INR 160.16 | +1.22% | INR 158.23 | INR 162.39 | INR 158.22 | 547.04K |
| 2026-08-12 | INR 158.23 | -1.27% | INR 160.24 | INR 161.24 | INR 157.28 | 617.57K |
| 2026-08-11 | INR 160.27 | -1.24% | INR 161.13 | INR 162.48 | INR 160.04 | 409.91K |
| 2026-08-10 | INR 162.29 | -0.70% | INR 163.43 | INR 163.77 | INR 161.21 | 488.05K |
| 2026-08-07 | INR 163.43 | -0.61% | INR 164.44 | INR 167.00 | INR 162.75 | 702.45K |
| 2026-08-06 | INR 164.44 | -0.30% | INR 164.87 | INR 167.49 | INR 163.78 | 950.62K |
| 2026-08-05 | INR 164.94 | +0.53% | INR 164.70 | INR 166.98 | INR 163.10 | 642.44K |
| 2026-08-04 | INR 164.07 | +0.66% | INR 163.50 | INR 164.49 | INR 162.32 | 602.14K |
| 2026-08-03 | INR 162.99 | +0.68% | INR 162.00 | INR 164.79 | INR 162.00 | 634.73K |
| 2026-07-31 | INR 161.89 | +1.32% | INR 159.78 | INR 163.86 | INR 159.50 | 659.70K |
| 2026-07-30 | INR 159.78 | -1.02% | INR 161.10 | INR 161.15 | INR 158.10 | 791.89K |
| 2026-07-29 | INR 161.43 | +0.94% | INR 160.52 | INR 162.98 | INR 159.81 | 722.66K |
| 2026-07-28 | INR 159.92 | -3.11% | INR 165.05 | INR 165.05 | INR 159.40 | 702.71K |
| 2026-07-27 | INR 165.05 | +0.95% | INR 164.50 | INR 166.50 | INR 163.03 | 879.46K |
| 2026-07-24 | INR 163.49 | -0.60% | INR 163.87 | INR 164.39 | INR 160.40 | 1.03M |
| 2026-07-23 | INR 164.47 | -0.18% | INR 163.90 | INR 165.50 | INR 162.50 | 1.06M |
| 2026-07-22 | INR 164.77 | -3.65% | INR 170.60 | INR 171.78 | INR 163.98 | 2.20M |
| 2026-07-21 | INR 171.01 | -0.88% | INR 172.00 | INR 172.49 | INR 170.00 | 953.54K |
| 2026-07-20 | INR 172.53 | +1.40% | INR 171.90 | INR 174.76 | INR 170.60 | 1.85M |
| 2026-07-17 | INR 170.14 | -1.66% | INR 172.91 | INR 172.98 | INR 168.62 | 1.49M |
| 2026-07-16 | INR 173.02 | -2.46% | INR 177.75 | INR 178.10 | INR 170.81 | 2.47M |
| 2026-07-15 | INR 177.38 | -1.59% | INR 181.00 | INR 182.02 | INR 176.00 | 2.09M |
| 2026-07-14 | INR 180.24 | -1.92% | INR 183.00 | INR 183.45 | INR 178.16 | 2.99M |
| 2026-07-13 | INR 183.76 | +1.98% | INR 186.49 | INR 197.77 | INR 182.20 | 27.63M |
| 2026-07-10 | INR 180.19 | +0.21% | INR 181.00 | INR 183.00 | INR 177.00 | 2.91M |
| 2026-07-09 | INR 179.81 | -1.31% | INR 183.04 | INR 186.99 | INR 178.73 | 3.22M |
| 2026-07-08 | INR 182.20 | +2.56% | INR 176.96 | INR 188.76 | INR 175.12 | 7.03M |
| 2026-07-07 | INR 177.65 | -2.35% | INR 182.00 | INR 182.00 | INR 173.12 | 3.81M |
| 2026-07-06 | INR 181.92 | +2.21% | INR 179.00 | INR 187.00 | INR 179.00 | 5.99M |
| 2026-07-03 | INR 177.98 | -1.22% | INR 181.01 | INR 182.10 | INR 176.80 | 1.38M |
| 2026-07-02 | INR 180.18 | +0.45% | INR 180.95 | INR 183.95 | INR 178.29 | 1.78M |
| 2026-07-01 | INR 179.37 | +0.14% | INR 180.10 | INR 185.90 | INR 178.42 | 3.96M |
| 2026-06-30 | INR 179.12 | +4.29% | INR 171.80 | INR 181.31 | INR 171.76 | 4.04M |
| 2026-06-29 | INR 171.76 | -0.04% | INR 172.00 | INR 173.49 | INR 169.20 | 1.30M |
| 2026-06-26 | INR 171.83 | 0.00% | INR 171.83 | INR 171.83 | INR 171.83 | 0 |
| 2026-06-25 | INR 171.83 | +1.01% | INR 171.60 | INR 177.00 | INR 167.50 | 2.84M |
| 2026-06-24 | INR 170.12 | -1.06% | INR 171.95 | INR 176.34 | INR 169.61 | 1.28M |
| 2026-06-23 | INR 171.95 | -2.52% | INR 176.00 | INR 177.55 | INR 170.40 | 1.64M |
| 2026-06-22 | INR 176.40 | -1.96% | INR 181.25 | INR 183.20 | INR 175.50 | 1.49M |
| 2026-06-19 | INR 179.92 | +0.07% | INR 179.79 | INR 183.00 | INR 178.14 | 2.02M |
| 2026-06-18 | INR 179.79 | +2.85% | INR 176.48 | INR 184.90 | INR 174.67 | 5.62M |
| 2026-06-17 | INR 174.81 | +3.18% | INR 169.01 | INR 175.90 | INR 168.22 | 3.26M |
| 2026-06-16 | INR 169.42 | +1.41% | INR 167.90 | INR 173.96 | INR 166.00 | 1.54M |
| 2026-06-15 | INR 167.06 | +0.32% | INR 170.30 | INR 172.59 | INR 166.41 | 1.29M |
| 2026-06-12 | INR 166.53 | +5.96% | INR 161.02 | INR 167.50 | INR 161.02 | 1.53M |
| 2026-06-11 | INR 157.16 | -2.97% | INR 161.00 | INR 161.48 | INR 155.52 | 1.46M |
| 2026-06-10 | INR 161.97 | -3.58% | INR 167.70 | INR 168.90 | INR 161.03 | 1.04M |
| 2026-06-09 | INR 167.98 | +4.35% | INR 162.30 | INR 170.00 | INR 162.30 | 1.84M |
| 2026-06-08 | INR 160.97 | -5.28% | INR 166.10 | INR 168.60 | INR 159.60 | 1.79M |
| 2026-06-05 | INR 169.94 | -3.44% | INR 176.00 | INR 176.89 | INR 168.50 | 1.89M |
| 2026-06-04 | INR 176.00 | +0.17% | INR 174.70 | INR 180.75 | INR 174.70 | 1.99M |
| 2026-06-03 | INR 175.70 | -0.25% | INR 176.14 | INR 177.19 | INR 171.81 | 1.61M |
| 2026-06-02 | INR 176.14 | +1.57% | INR 171.00 | INR 177.70 | INR 169.32 | 1.94M |
| 2026-06-01 | INR 173.41 | -2.24% | INR 177.51 | INR 181.75 | INR 171.25 | 2.63M |
| 2026-05-29 | INR 177.38 | -1.86% | INR 182.00 | INR 184.00 | INR 176.00 | 3.23M |