tiprankstipranks
Trending News
More News >
Avantel Limited (IN:AVANTEL)
:AVANTEL
India Market
Advertisement

Avantel Limited (AVANTEL) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
175.35
179.95
160.65
174.50
174.50
-8.40%
1,434,931
3.06
Oct 17, 2025
198.20
199.25
190.00
190.50
190.50
-3.88%
260,786
0.56
Oct 16, 2025
196.35
201.25
193.70
198.20
198.20
+1.72%
559,708
1.22
Oct 15, 2025
183.90
197.75
182.60
194.85
194.85
+6.45%
745,288
1.66
Oct 14, 2025
192.55
193.40
182.10
183.05
183.05
-3.94%
710,444
1.61
Oct 13, 2025
203.45
203.70
189.25
190.55
190.55
-6.46%
453,893
1.05
Oct 10, 2025
209.00
215.00
202.30
203.70
203.70
-1.74%
722,829
1.70
Oct 09, 2025
202.80
209.20
200.55
207.30
207.30
+2.40%
348,915
0.82
Oct 08, 2025
208.05
212.35
197.60
202.45
202.45
-2.29%
399,590
0.95
Oct 07, 2025
212.00
214.10
205.65
207.20
207.20
-1.96%
340,107
0.82
Oct 06, 2025
203.05
214.50
202.40
211.35
211.35
+4.47%
1,660,322
4.22
Oct 03, 2025
181.90
211.65
180.25
202.30
202.30
+11.68%
1,874,921
5.13
Oct 01, 2025
174.35
182.30
174.15
181.15
181.15
+3.93%
273,207
0.75
Sep 30, 2025
176.55
179.75
171.35
174.30
174.30
-2.35%
380,122
1.04
Sep 29, 2025
179.35
185.50
177.10
178.50
178.50
-0.22%
299,784
0.83
Sep 26, 2025
180.05
182.60
176.55
178.90
178.90
-0.53%
360,649
1.01
Sep 25, 2025
186.60
188.15
179.25
179.85
179.85
-3.69%
631,138
1.79
Sep 24, 2025
192.90
193.00
185.30
186.75
186.75
-3.51%
317,623
0.90
Sep 23, 2025
192.90
196.40
188.15
193.55
193.55
+2.00%
1,234,762
3.68
Sep 22, 2025
185.25
194.40
184.25
189.75
189.75
+3.24%
1,424,037
4.28
Sep 19, 2025
177.95
184.80
175.25
183.80
183.80
+3.81%
529,784
1.62
Sep 18, 2025
177.90
184.40
174.45
177.05
177.05
+0.11%
612,778
1.91
Sep 17, 2025
179.00
186.50
174.20
176.85
176.85
-0.03%
732,974
2.35
Sep 16, 2025
176.95
178.20
173.65
176.90
176.90
+0.14%
423,246
1.36
Sep 15, 2025
174.20
179.00
172.65
176.65
176.65
+1.52%
605,595
1.97
Sep 12, 2025
166.25
177.55
166.25
174.00
174.00
+3.88%
530,531
1.74
Sep 11, 2025
169.90
171.50
166.40
167.50
167.50
-1.33%
513,890
1.70
Sep 10, 2025
173.90
175.80
168.40
169.75
169.75
-1.96%
339,429
1.12
Sep 09, 2025
170.25
177.50
166.25
173.15
173.15
+1.58%
590,744
1.93
Sep 08, 2025
179.80
183.00
167.30
170.45
170.45
-3.62%
1,031,493
3.37
Sep 05, 2025
159.00
180.20
158.15
176.85
176.85
+11.44%
3,541,977
12.58
Sep 04, 2025
163.90
164.00
157.55
158.70
158.70
-2.13%
501,430
1.56
Sep 03, 2025
156.20
162.75
155.25
162.15
162.15
+4.95%
433,626
1.34
Sep 02, 2025
151.45
156.20
150.70
154.50
154.50
+2.32%
348,648
1.03
Sep 01, 2025
152.20
153.85
149.95
151.00
151.00
+0.87%
155,829
0.45
Aug 29, 2025
144.85
153.00
143.55
149.70
149.70
+2.75%
426,588
1.25
Aug 28, 2025
148.20
148.85
144.00
145.70
145.70
-1.65%
256,507
0.74
Aug 26, 2025
151.80
153.80
146.45
148.15
148.15
-1.89%
339,770
0.94
Aug 25, 2025
149.85
152.20
147.70
151.00
151.00
+1.27%
324,841
0.83
Aug 22, 2025
142.40
150.50
138.05
149.10
149.10
+5.22%
325,609
0.84
Aug 21, 2025
140.95
143.90
140.55
141.70
141.70
+1.40%
250,311
0.65
Aug 20, 2025
133.15
140.40
132.70
139.75
139.75
+5.08%
316,185
0.82
Aug 19, 2025
133.05
133.50
131.35
133.00
133.00
+0.04%
119,401
0.31
Aug 18, 2025
133.65
135.30
132.15
132.95
132.95
+0.95%
54,747
0.14
Aug 14, 2025
134.85
135.00
131.00
131.70
131.70
-1.42%
115,170
0.28
Aug 13, 2025
136.20
136.45
132.60
133.60
133.60
-1.04%
104,748
0.24
Aug 12, 2025
129.70
135.95
128.00
135.00
135.00
+5.47%
282,854
0.66
Aug 11, 2025
125.35
129.15
123.50
128.00
128.00
+2.07%
188,920
0.43
Aug 08, 2025
129.05
130.25
125.00
125.40
125.40
-2.79%
150,731
0.34
Aug 07, 2025
125.85
130.20
123.35
129.00
129.00
+2.06%
221,692
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis