Avantel Limited (BOM:532406)
India
· Delayed Price · Currency is INR 151.40
-5.50 (-3.51%)
At close: Apr 28, 2026
Avantel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 152.75 | 155.55 | 149.60 | 150.15 | 150.15 | -0.83% | 131,067 |
| Apr 28, 2026 | 157.00 | 158.90 | 150.65 | 151.40 | 151.40 | -3.51% | 149,071 |
| Apr 27, 2026 | 150.65 | 157.90 | 148.10 | 156.90 | 156.90 | 1.52% | 227,004 |
| Apr 24, 2026 | 159.05 | 159.45 | 152.70 | 154.55 | 154.55 | -2.74% | 124,088 |
| Apr 23, 2026 | 158.15 | 161.75 | 156.90 | 158.90 | 158.90 | 0.47% | 299,090 |
| Apr 22, 2026 | 157.45 | 161.95 | 157.00 | 158.15 | 158.15 | 0.19% | 85,317 |
| Apr 21, 2026 | 157.65 | 160.10 | 156.45 | 157.85 | 157.85 | 0.67% | 89,057 |
| Apr 20, 2026 | 160.30 | 160.90 | 156.05 | 156.80 | 156.80 | -2.09% | 162,173 |
| Apr 17, 2026 | 155.65 | 162.30 | 155.00 | 160.15 | 160.15 | 3.36% | 246,886 |
| Apr 16, 2026 | 154.10 | 157.00 | 152.50 | 154.95 | 154.95 | 0.55% | 119,333 |
| Apr 15, 2026 | 155.75 | 155.75 | 151.90 | 154.10 | 154.10 | 2.36% | 122,105 |
| Apr 13, 2026 | 148.75 | 153.65 | 144.05 | 150.55 | 150.55 | -1.28% | 131,548 |
| Apr 10, 2026 | 149.20 | 154.50 | 149.15 | 152.50 | 152.50 | 3.21% | 191,624 |
| Apr 9, 2026 | 143.45 | 149.95 | 142.00 | 147.75 | 147.75 | 3.00% | 123,005 |
| Apr 8, 2026 | 141.75 | 143.95 | 138.50 | 143.45 | 143.45 | 5.44% | 124,632 |
| Apr 7, 2026 | 136.15 | 139.35 | 134.10 | 136.05 | 136.05 | 0.04% | 90,157 |
| Apr 6, 2026 | 134.50 | 137.05 | 131.65 | 136.00 | 136.00 | 1.34% | 137,458 |
| Apr 2, 2026 | 132.75 | 135.25 | 129.50 | 134.20 | 134.20 | -0.04% | 96,003 |
| Apr 1, 2026 | 134.60 | 136.50 | 128.70 | 134.25 | 134.25 | 6.17% | 197,737 |
| Mar 30, 2026 | 124.35 | 129.00 | 122.00 | 126.45 | 126.45 | 1.81% | 289,966 |
| Mar 27, 2026 | 129.50 | 129.50 | 123.40 | 124.20 | 124.20 | -4.61% | 281,978 |
| Mar 25, 2026 | 132.30 | 138.90 | 128.50 | 130.20 | 130.20 | 7.60% | 659,665 |
| Mar 24, 2026 | 121.90 | 124.50 | 118.35 | 121.00 | 121.00 | 2.28% | 236,454 |
| Mar 23, 2026 | 126.10 | 126.10 | 117.70 | 118.30 | 118.30 | -7.14% | 369,114 |
| Mar 20, 2026 | 128.15 | 130.45 | 127.00 | 127.40 | 127.40 | 0.35% | 100,065 |
| Mar 19, 2026 | 131.00 | 131.00 | 126.00 | 126.95 | 126.95 | -4.44% | 65,930 |
| Mar 18, 2026 | 127.75 | 134.20 | 127.75 | 132.85 | 132.85 | 4.11% | 126,708 |
| Mar 17, 2026 | 130.35 | 132.45 | 126.85 | 127.60 | 127.60 | -1.85% | 123,052 |
| Mar 16, 2026 | 136.20 | 136.20 | 127.10 | 130.00 | 130.00 | -3.53% | 197,477 |
| Mar 13, 2026 | 144.25 | 144.75 | 133.40 | 134.75 | 134.75 | -6.52% | 128,532 |
| Mar 12, 2026 | 141.20 | 146.45 | 139.55 | 144.15 | 144.15 | 1.05% | 86,265 |
| Mar 11, 2026 | 145.00 | 148.70 | 142.20 | 142.65 | 142.65 | -2.16% | 62,069 |
| Mar 10, 2026 | 143.25 | 146.65 | 140.55 | 145.80 | 145.80 | 4.14% | 30,136 |
| Mar 9, 2026 | 144.05 | 144.05 | 138.45 | 140.00 | 140.00 | -3.25% | 59,293 |
| Mar 6, 2026 | 142.55 | 149.50 | 142.50 | 144.70 | 144.70 | 1.54% | 92,497 |
| Mar 5, 2026 | 143.55 | 143.90 | 141.00 | 142.50 | 142.50 | 1.32% | 85,749 |
| Mar 4, 2026 | 139.60 | 144.80 | 139.60 | 140.65 | 140.65 | -0.74% | 149,186 |
| Mar 2, 2026 | 133.25 | 146.65 | 133.25 | 141.70 | 141.70 | -1.08% | 148,188 |
| Feb 27, 2026 | 145.95 | 146.90 | 141.95 | 143.25 | 143.25 | -2.05% | 67,039 |
| Feb 26, 2026 | 144.00 | 148.40 | 144.00 | 146.25 | 146.25 | 1.53% | 69,204 |
| Feb 25, 2026 | 142.40 | 145.90 | 142.40 | 144.05 | 144.05 | -0.31% | 62,901 |
| Feb 24, 2026 | 143.05 | 145.65 | 141.60 | 144.50 | 144.50 | 0.14% | 79,651 |
| Feb 23, 2026 | 145.60 | 147.50 | 143.15 | 144.30 | 144.30 | -0.99% | 31,784 |
| Feb 20, 2026 | 145.95 | 149.85 | 145.00 | 145.75 | 145.75 | -1.15% | 34,860 |
| Feb 19, 2026 | 150.70 | 151.20 | 145.25 | 147.45 | 147.45 | -1.50% | 41,654 |
| Feb 18, 2026 | 149.90 | 151.10 | 149.35 | 149.70 | 149.70 | -0.03% | 29,617 |
| Feb 17, 2026 | 150.65 | 152.10 | 149.10 | 149.75 | 149.75 | -0.13% | 28,930 |
| Feb 16, 2026 | 149.30 | 152.50 | 149.30 | 149.95 | 149.95 | -1.25% | 31,051 |
| Feb 13, 2026 | 149.90 | 154.35 | 147.30 | 151.85 | 151.85 | 0.43% | 71,190 |
| Feb 12, 2026 | 154.55 | 154.55 | 150.50 | 151.20 | 151.20 | -2.14% | 57,445 |
| Feb 11, 2026 | 151.75 | 161.90 | 149.20 | 154.50 | 154.50 | 2.62% | 263,181 |
| Feb 10, 2026 | 151.75 | 154.50 | 149.80 | 150.55 | 150.55 | -0.92% | 68,041 |
| Feb 9, 2026 | 151.00 | 154.20 | 149.95 | 151.95 | 151.95 | 2.29% | 83,453 |
| Feb 6, 2026 | 146.45 | 149.95 | 144.85 | 148.55 | 148.55 | -1.30% | 69,839 |
| Feb 5, 2026 | 152.00 | 153.00 | 148.95 | 150.50 | 150.50 | -1.18% | 61,761 |
| Feb 4, 2026 | 152.45 | 156.20 | 151.00 | 152.30 | 152.30 | -0.23% | 82,361 |
| Feb 3, 2026 | 162.30 | 162.45 | 151.50 | 152.65 | 152.65 | -1.80% | 206,863 |
| Feb 2, 2026 | 147.65 | 156.00 | 147.65 | 155.45 | 155.45 | 6.44% | 168,977 |
| Feb 1, 2026 | 155.60 | 162.05 | 140.45 | 146.05 | 146.05 | -6.11% | 317,120 |
| Jan 30, 2026 | 148.55 | 158.10 | 145.85 | 155.55 | 155.55 | 4.64% | 185,812 |
| Jan 29, 2026 | 144.60 | 149.40 | 141.45 | 148.65 | 148.65 | 3.55% | 147,179 |
| Jan 28, 2026 | 127.35 | 146.00 | 127.30 | 143.55 | 143.55 | 12.72% | 389,998 |
| Jan 27, 2026 | 122.05 | 131.25 | 122.05 | 127.35 | 127.35 | -6.60% | 514,493 |
| Jan 23, 2026 | 142.50 | 143.50 | 135.00 | 136.35 | 136.35 | -3.91% | 73,676 |
| Jan 22, 2026 | 135.30 | 144.20 | 135.30 | 141.90 | 141.90 | 5.50% | 152,808 |
| Jan 21, 2026 | 136.70 | 140.05 | 133.30 | 134.50 | 134.50 | -2.68% | 232,283 |
| Jan 20, 2026 | 147.35 | 147.35 | 137.00 | 138.20 | 138.20 | -5.92% | 139,238 |
| Jan 19, 2026 | 148.55 | 150.20 | 146.20 | 146.90 | 146.90 | -2.29% | 83,767 |
| Jan 16, 2026 | 152.65 | 153.20 | 149.70 | 150.35 | 150.35 | -1.18% | 91,803 |
| Jan 14, 2026 | 152.50 | 154.25 | 151.35 | 152.15 | 152.15 | -0.33% | 47,566 |
| Jan 13, 2026 | 155.65 | 158.25 | 151.95 | 152.65 | 152.65 | -1.96% | 62,139 |
| Jan 12, 2026 | 153.30 | 157.35 | 151.40 | 155.70 | 155.70 | -0.61% | 103,277 |
| Jan 9, 2026 | 162.30 | 164.15 | 155.70 | 156.65 | 156.65 | -4.39% | 118,121 |
| Jan 8, 2026 | 163.95 | 169.45 | 161.30 | 163.85 | 163.85 | 0.06% | 199,861 |
| Jan 7, 2026 | 156.95 | 164.80 | 154.55 | 163.75 | 163.75 | 5.07% | 210,684 |
| Jan 6, 2026 | 160.40 | 160.40 | 154.55 | 155.85 | 155.85 | -1.02% | 42,237 |
| Jan 5, 2026 | 158.50 | 161.35 | 157.10 | 157.45 | 157.45 | -0.16% | 99,748 |
| Jan 2, 2026 | 155.00 | 159.15 | 155.00 | 157.70 | 157.70 | 0.67% | 60,415 |
| Jan 1, 2026 | 156.00 | 159.65 | 154.05 | 156.65 | 156.65 | -0.60% | 56,881 |
| Dec 31, 2025 | 155.55 | 159.00 | 155.45 | 157.60 | 157.60 | 1.32% | 81,383 |
| Dec 30, 2025 | 156.05 | 157.70 | 154.20 | 155.55 | 155.55 | 0.03% | 66,027 |
| Dec 29, 2025 | 161.65 | 162.05 | 154.65 | 155.50 | 155.50 | -2.72% | 116,006 |
| Dec 26, 2025 | 162.20 | 163.65 | 158.70 | 159.85 | 159.85 | -1.11% | 92,065 |
| Dec 24, 2025 | 163.75 | 164.60 | 160.40 | 161.65 | 161.65 | -0.58% | 105,624 |
| Dec 23, 2025 | 160.45 | 163.80 | 158.40 | 162.60 | 162.60 | 2.20% | 188,977 |
| Dec 22, 2025 | 155.30 | 160.35 | 154.90 | 159.10 | 159.10 | 3.65% | 135,381 |
| Dec 19, 2025 | 149.90 | 155.80 | 146.85 | 153.50 | 153.50 | 4.89% | 92,416 |
| Dec 18, 2025 | 147.00 | 150.45 | 145.75 | 146.35 | 146.35 | -0.20% | 59,228 |
| Dec 17, 2025 | 149.05 | 150.00 | 146.00 | 146.65 | 146.65 | -2.00% | 43,334 |
| Dec 16, 2025 | 153.90 | 153.90 | 149.15 | 149.65 | 149.65 | -2.19% | 28,845 |
| Dec 15, 2025 | 152.95 | 153.60 | 150.25 | 153.00 | 153.00 | 0.39% | 56,291 |
| Dec 12, 2025 | 147.95 | 153.60 | 147.95 | 152.40 | 152.40 | 3.43% | 115,699 |
| Dec 11, 2025 | 144.65 | 151.90 | 142.20 | 147.35 | 147.35 | 1.97% | 122,000 |
| Dec 10, 2025 | 143.55 | 147.85 | 142.70 | 144.50 | 144.50 | 1.26% | 171,808 |
| Dec 9, 2025 | 139.65 | 143.65 | 137.15 | 142.70 | 142.70 | 0.42% | 182,065 |
| Dec 8, 2025 | 148.05 | 150.25 | 141.00 | 142.10 | 142.10 | -4.02% | 258,545 |
| Dec 5, 2025 | 150.00 | 151.50 | 147.00 | 148.05 | 148.05 | -2.37% | 142,987 |
| Dec 4, 2025 | 152.50 | 154.70 | 149.75 | 151.65 | 151.65 | -0.85% | 71,725 |
| Dec 3, 2025 | 159.95 | 159.95 | 152.30 | 152.95 | 152.95 | -3.62% | 52,243 |
| Dec 2, 2025 | 156.85 | 159.40 | 155.25 | 158.70 | 158.70 | 1.34% | 119,356 |