BSE - Delayed Quote INR

Avantel Limited (AVANTEL.BO)

Compare
139.90
+0.65
+(0.47%)
At close: January 17 at 3:48:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025141.90142.65137.50139.90139.9084,438
Jan 16, 2025138.75141.00137.15139.25139.25124,439
Jan 15, 2025138.90139.80134.25135.50135.50125,475
Jan 14, 2025134.20140.95132.25136.40136.40136,598
Jan 13, 2025136.40140.30130.10132.25132.25315,808
Jan 10, 2025148.00148.00140.00140.85140.85220,995
Jan 9, 2025148.25148.40145.65146.25146.2567,774
Jan 8, 2025150.30152.00148.00148.85148.85123,600
Jan 7, 2025158.35158.35147.85150.25150.25116,156
Jan 6, 2025156.05158.00148.00149.30149.30176,697
Jan 3, 2025157.85160.65156.40157.15157.1553,141
Jan 2, 2025161.20161.70156.70158.20158.2052,477
Jan 1, 2025152.95161.35152.80159.65159.65102,045
Dec 31, 2024151.80153.95150.05152.80152.80132,757
Dec 30, 2024157.05158.15151.10151.80151.80110,640
Dec 27, 2024158.70159.95156.90157.15157.1569,660
Dec 26, 2024161.65162.00156.40156.90156.90117,861
Dec 24, 2024158.45162.90157.00159.50159.50139,056
Dec 23, 2024161.90164.65154.00155.85155.85140,205
Dec 20, 2024164.15166.50159.55160.55160.5575,464
Dec 19, 2024162.05167.75162.05164.80164.80127,999
Dec 18, 2024171.95174.55168.15168.30168.3053,003
Dec 17, 2024172.15175.70168.50171.80171.80120,061
Dec 16, 2024165.70172.90165.05170.75170.75264,734
Dec 13, 2024162.10166.45161.90165.20165.20130,505
Dec 12, 2024165.70166.90163.00163.45163.45113,945
Dec 11, 2024162.30166.45162.00163.80163.80149,672
Dec 10, 2024166.55168.70161.55162.30162.30150,419
Dec 9, 2024172.00173.85165.30166.35166.35264,676
Dec 6, 2024174.55174.55170.70171.60171.6047,336
Dec 5, 2024172.30174.55169.85172.35172.3592,548
Dec 4, 2024168.95178.90168.25171.00171.00788,443
Dec 3, 2024155.50169.00153.85167.25167.25309,952
Dec 2, 2024153.75155.60152.55153.85153.8595,493
Nov 29, 2024159.15159.15153.05156.40156.40175,958
Nov 28, 2024155.75160.15154.05157.65157.65132,474
Nov 27, 2024154.70156.00152.30154.30154.30104,867
Nov 26, 2024156.60156.95152.10153.45153.45143,949
Nov 25, 2024151.90156.80149.70155.35155.35187,331
Nov 22, 2024146.20148.00144.70146.65146.6584,581
Nov 21, 2024147.35147.40144.00145.90145.9070,902
Nov 19, 2024151.35152.80146.70147.40147.40233,518
Nov 18, 2024145.20149.75139.80148.05148.05419,740
Nov 14, 2024146.45152.00143.20145.15145.15345,506
Nov 13, 2024154.75155.55144.75146.45146.45567,406
Nov 12, 2024163.25166.95155.00155.75155.75395,808
Nov 11, 2024166.60168.95162.45162.90162.90236,121
Nov 8, 2024172.95172.95168.05169.20169.2074,897
Nov 7, 2024172.65174.30170.50171.00171.0088,838
Nov 6, 2024171.40173.15169.90171.30171.30167,557
Nov 4, 2024174.15174.25168.25169.50169.50134,405
Nov 1, 2024174.50175.10173.80174.65174.6528,794
Oct 31, 2024170.70172.85169.00172.35172.35166,534
Oct 29, 2024167.95169.80165.00168.65168.65195,462
Oct 28, 2024168.05169.70165.05168.00168.00125,757
Oct 25, 2024173.20175.00165.00167.60167.60254,391
Oct 24, 2024165.05174.00165.00173.15173.15264,213
Oct 23, 2024168.40171.00163.45164.75164.75479,475
Oct 22, 2024179.95179.95169.00169.95169.95289,626
Oct 21, 2024178.95182.00176.10178.85178.85216,850
Oct 18, 2024177.10178.00172.00175.55175.55184,689
Oct 17, 2024176.45180.50171.80176.85176.85144,467
Oct 16, 2024176.00181.00175.50175.85175.85124,591
Oct 15, 2024176.00178.90175.45176.00176.0098,308
Oct 14, 2024178.05181.00174.00175.10175.10281,692
Oct 11, 2024180.00182.35177.00177.80177.80188,683
Oct 10, 2024183.00185.95176.85178.85178.85373,856
Oct 9, 2024179.80189.10178.50181.45181.45854,581
Oct 8, 2024184.75185.50175.30176.45176.45487,763
Oct 7, 2024198.90201.00182.15184.75184.751,802,588
Oct 4, 2024179.15182.90173.95178.40178.40268,176
Oct 3, 2024177.20182.70177.00179.80179.80351,700
Oct 1, 2024183.05187.25181.25182.70182.70148,409
Sep 30, 2024176.10193.00176.10183.85183.851,275,701
Sep 27, 2024172.80176.00171.10171.60171.60112,565
Sep 26, 2024179.65179.65172.15172.70172.70166,632
Sep 25, 2024172.60178.35169.05176.10176.10355,331
Sep 24, 2024172.50174.05170.00172.10172.1095,367
Sep 23, 2024173.85173.95171.60172.05172.0566,740
Sep 20, 2024171.30175.00169.55172.15172.15155,712
Sep 19, 2024174.95178.10167.15170.25170.25334,311
Sep 18, 2024174.65184.00170.10172.75172.75893,075
Sep 17, 2024167.55173.00167.00169.60169.60203,116
Sep 16, 2024169.00171.75167.45168.45168.45190,649
Sep 13, 2024168.00171.70168.00168.65168.65211,031
Sep 12, 2024173.50173.90168.45170.75170.7585,380
Sep 11, 2024171.65175.65170.20171.90171.90182,663
Sep 10, 2024168.00174.55167.60170.20170.20203,146
Sep 9, 2024170.25171.65166.00166.95166.95333,532
Sep 6, 2024175.50176.95172.00172.60172.6098,734
Sep 5, 2024176.60177.95172.60175.40175.40131,560
Sep 4, 2024171.25173.75169.50171.00171.00178,754
Sep 3, 2024172.55178.00172.10173.90173.90238,471
Sep 2, 2024178.50179.10172.00172.85172.85305,564
Aug 30, 2024176.95180.35176.15177.70177.70202,710
Aug 29, 2024183.90184.00175.40176.75176.75190,769
Aug 28, 2024183.55187.00181.00181.70181.70219,497
Aug 26, 2024187.95188.80184.05184.85184.85127,558
Aug 23, 2024191.65193.15186.50187.30187.30167,836
Aug 22, 2024186.25194.70186.25191.05191.05444,523
Aug 21, 2024182.55190.95180.50185.95185.95605,316
Aug 20, 2024184.70188.65181.20183.25183.25292,336
Aug 19, 2024179.10183.45179.10181.60181.60144,335
Aug 16, 2024182.05183.70177.10179.05179.05312,356
Aug 14, 2024184.20184.20176.55178.40178.40313,197
Aug 13, 2024191.80193.80183.05184.25184.25401,771
Aug 12, 2024184.95196.00180.50192.45192.45657,492
Aug 9, 2024190.65191.75185.00186.95186.95231,206
Aug 8, 2024191.80192.00188.25189.05189.05264,867
Aug 7, 2024189.40193.60185.00191.60191.60333,251
Aug 6, 2024186.30194.10180.05183.50183.50627,987
Aug 5, 2024187.95191.95182.25185.95185.95671,571
Aug 2, 2024195.20200.00193.00197.80197.80375,015
Aug 1, 2024205.40205.85196.55199.05199.05667,377
Jul 31, 2024212.00212.00204.00204.40204.40590,832
Jul 30, 2024201.00212.50200.95210.90210.902,244,883
Jul 29, 2024200.00206.00197.10199.65199.651,193,487
Jul 26, 2024201.40204.80198.60199.40199.40774,225
Jul 25, 2024198.00200.00191.00197.30197.30768,355
Jul 24, 2024202.00206.70197.00200.20200.20825,559
Jul 23, 2024207.70209.00181.15201.35201.352,716,282
Jul 22, 2024179.45201.00168.00199.50199.502,710,880
Jul 19, 2024199.00205.50179.65182.75182.755,413,011
Jul 18, 2024207.60209.00193.30199.60199.601,674,133
Jul 16, 2024208.95211.80205.00206.95206.95924,468
Jul 15, 2024211.00212.20205.30208.25208.251,136,345
Jul 12, 2024207.00211.00206.80209.55209.551,343,029
Jul 11, 2024209.00209.40203.00205.65205.651,360,992
Jul 10, 2024217.00218.75193.95207.00207.003,595,433
Jul 9, 2024207.00223.80206.20214.35214.354,782,456
Jul 8, 2024191.00206.85189.00206.20206.203,887,197
Jul 5, 2024186.00189.00182.25188.05188.051,395,712
Jul 4, 2024187.95189.00182.40184.85184.851,004,052
Jul 3, 2024186.30189.00184.00185.90185.901,257,390
Jul 2, 2024189.40189.50181.00184.50184.501,886,480
Jul 1, 2024175.05185.50175.05184.80184.802,880,130
Jun 28, 2024168.00175.00168.00172.55172.55919,240
Jun 27, 2024172.00177.75165.00167.05167.051,251,524
Jun 26, 2024177.50178.50170.10172.20172.20997,384
Jun 25, 2024180.00182.00176.00177.00177.00877,819
Jun 24, 2024179.80182.00176.50180.65180.651,297,756
Jun 21, 2024175.05182.00173.00179.25179.251,872,265
Jun 20, 2024180.00182.00170.00174.55174.551,876,685
Jun 19, 2024193.40194.00165.20180.40180.405,403,503
Jun 18, 2024168.00185.00167.80183.45183.455,923,494
Jun 14, 2024143.50168.00143.00163.90163.907,061,726
Jun 13, 2024138.40144.00138.00141.15141.153,049,682
Jun 12, 2024123.80136.55123.50134.25134.253,762,188
Jun 11, 2024124.00125.40122.40123.35123.35700,478
Jun 10, 2024123.75125.80123.00123.45123.45502,432
Jun 7, 2024124.00125.90122.50122.80122.80665,980
Jun 6, 2024121.95124.75120.95123.85123.851,006,832
Jun 5, 2024116.00120.00110.00119.80119.80914,611
Jun 4, 2024126.00126.00106.05115.65115.652,218,086
Jun 3, 2024128.90128.90122.55125.60125.601,780,286
May 31, 2024123.95124.95121.45121.75121.75873,713
May 30, 2024125.00126.50121.00121.50121.502,840,931
May 29, 2024115.00115.90112.10114.60114.60440,859
May 28, 2024116.85119.80115.00115.70115.70749,111
May 27, 2024117.40118.35115.80116.25116.25602,226
May 24, 2024114.00116.20113.70115.15115.15515,737
May 23, 2024116.45116.45111.60113.50113.50680,127
May 22, 2024 0.20 Dividend
May 22, 2024117.85118.90115.60115.70115.70570,657
May 21, 2024120.15121.00115.80116.85116.65922,816
May 17, 2024116.90118.45116.05117.20117.00544,873
May 16, 2024116.40118.00113.00116.55116.35654,218
May 15, 2024112.80115.45112.40115.00114.80794,373
May 14, 2024106.90111.35106.80110.20110.01733,735
May 13, 2024108.00108.05102.00104.65104.47655,925
May 10, 2024108.10109.00104.55107.70107.52466,936
May 9, 2024109.95110.45106.15107.10106.92442,499
May 8, 2024111.00111.85108.00108.85108.66469,614
May 7, 2024112.40113.00109.20109.80109.61499,438
May 6, 2024114.40115.95110.00110.75110.56716,886
May 3, 2024115.85117.00112.10114.00113.80639,972
May 2, 2024115.45116.50114.00114.55114.35507,377
Apr 30, 2024116.98116.98114.20114.50114.30562,491
Apr 29, 2024120.00120.95114.55115.15114.95966,399
Apr 26, 2024112.85122.28112.00117.94117.743,089,102
Apr 25, 2024127.70130.00105.00111.59111.405,465,867
Apr 24, 2024128.00130.00125.30127.70127.482,332,972
Apr 23, 2024113.89123.10112.02122.56122.353,276,622
Apr 22, 2024114.00114.00111.10111.80111.61510,419
Apr 19, 2024101.05112.65101.05111.24111.05763,754
Apr 18, 2024108.57108.99105.05105.83105.65288,156
Apr 16, 2024103.26107.25102.50106.44106.26300,803
Apr 15, 2024102.66106.0099.05104.47104.29960,575
Apr 12, 2024109.50111.00108.11108.94108.75272,372
Apr 10, 2024109.99111.98109.00109.67109.48300,647
Apr 9, 2024105.01112.14105.01109.27109.08432,979
Apr 8, 2024108.21109.55107.00107.62107.44465,003
Apr 5, 2024111.43113.40108.43110.81110.62338,788
Apr 4, 2024113.32114.00110.01111.43111.24385,585
Apr 3, 2024107.50112.00106.94111.13110.94774,186
Apr 2, 2024104.95107.68104.10106.94106.76607,661
Apr 1, 2024100.85103.60100.00103.09102.91619,568
Mar 28, 2024100.80100.8098.5599.0098.83508,401
Mar 27, 202499.85102.0098.0099.0098.83640,185
Mar 26, 2024101.95103.1599.4099.7599.58463,560
Mar 22, 2024101.45104.00100.20102.40102.22348,346
Mar 21, 2024102.70103.00101.10101.95101.78240,771
Mar 20, 2024101.90104.0099.10100.1599.98239,123
Mar 19, 2024102.50102.50101.00101.60101.43313,025
Mar 18, 2024108.90108.90102.50103.30103.12296,270
Mar 15, 2024105.65108.4096.10107.35107.17565,879
Mar 14, 202490.00106.0086.05105.40105.221,059,746
Mar 13, 2024102.55104.8592.0093.1592.991,612,013
Mar 12, 2024107.30108.20100.50103.30103.12781,534
Mar 11, 2024111.65112.40108.00108.20108.01383,255
Mar 7, 2024111.05113.00110.25111.60111.41269,800
Mar 6, 2024113.00113.00108.90110.60110.41453,411
Mar 5, 2024114.20114.85112.10112.80112.61209,498
Mar 4, 2024117.00117.00113.00114.20114.00451,283
Mar 1, 2024113.00117.45112.60112.95112.76223,250
Feb 29, 2024112.20113.70111.15112.35112.16203,678
Feb 28, 2024116.20117.00111.55112.15111.96350,889
Feb 27, 2024114.00119.90111.00115.50115.30425,812
Feb 26, 2024114.20119.40112.00114.60114.40788,400
Feb 23, 2024114.75114.90112.05113.25113.06329,058
Feb 22, 2024112.50114.90110.15113.45113.26430,057
Feb 21, 2024112.75113.50108.00109.75109.56474,293
Feb 20, 2024114.00114.00112.00112.75112.56269,017
Feb 19, 2024113.80114.40111.70113.50113.31358,298
Feb 16, 2024114.00115.30111.55112.00111.81311,693
Feb 15, 2024116.10116.10111.60112.85112.66406,921
Feb 14, 2024106.50115.00104.05114.70114.50657,428
Feb 13, 2024109.00109.00100.50107.95107.77722,638
Feb 12, 2024113.95116.00108.80109.45109.26639,936
Feb 9, 2024115.00115.00110.65113.35113.16582,159
Feb 8, 2024115.95115.95113.00114.95114.75534,193
Feb 7, 2024118.45119.85114.55115.05114.85492,795
Feb 6, 2024112.00118.70112.00117.30117.10681,777
Feb 5, 2024116.00117.85113.00114.20114.00758,474
Feb 2, 2024116.15118.00115.95116.25116.05603,525
Feb 1, 2024121.20122.80115.00116.15115.951,654,625
Jan 31, 2024121.95122.00119.00121.10120.89590,330
Jan 30, 2024122.00123.00120.10121.10120.89517,057
Jan 29, 2024126.90126.90118.00121.45121.24819,186
Jan 25, 2024130.00130.00123.40124.65124.44821,588
Jan 24, 2024133.00135.40125.20128.70128.481,039,997
Jan 23, 2024128.20140.00126.50129.55129.332,950,715
Jan 19, 2024123.00128.90118.00124.40124.192,453,830
Jan 17, 2024117.50119.75113.00117.50117.30469,783

Related Tickers

ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
HFCL.BO HFCL Limited
103.70
+1.27%
 
TEJASNET.NS Tejas Networks Limited
1,059.40
+0.84%
 
ERCB.BE Telefonaktiebolaget L M Ericsson
8.19
-1.06%
 
02H0.SG Hexatronic Group AB
3.0190
-0.03%
 
DLINKINDIA.BO D-Link (India) Limited
520.75
-0.87%
 
OTOW O2 Secure Wireless, Inc.
0.0001
0.00%
 
4441.T Tobila Systems Inc.
829.00
+0.24%
 
ASTRAMICRO.BO Astra Microwave Products Limited
775.80
+1.09%
 
MTLA.MU Motorola Solutions Inc
449.40
+0.38%