Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Avantel Limited (AVANTEL.NS)

Compare
127.14
+1.55
+(1.23%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025125.00127.70124.10127.14127.14891,583
Apr 16, 2025125.25127.00123.40125.59125.591,134,842
Apr 15, 2025117.99125.85116.51124.34124.342,165,059
Apr 11, 2025116.15116.75114.74115.71115.71637,916
Apr 9, 2025112.41113.80110.30113.35113.35647,463
Apr 8, 2025108.05113.10106.51112.76112.761,287,774
Apr 7, 2025103.00107.87102.20106.39106.391,376,425
Apr 4, 2025117.40117.59111.20112.46112.46974,841
Apr 3, 2025112.25118.90112.25117.43117.43813,730
Apr 2, 2025115.64116.51112.01115.50115.50573,254
Apr 1, 2025113.00118.26113.00114.84114.84769,283
Mar 28, 2025112.00116.81111.20113.26113.261,404,287
Mar 27, 2025110.41113.54109.70111.34111.341,720,060
Mar 26, 2025114.46115.64110.01111.01111.01835,294
Mar 25, 2025121.95123.00112.84113.71113.711,549,228
Mar 24, 2025123.45125.60120.75121.22121.22934,943
Mar 21, 2025117.76123.46116.15121.05121.051,035,601
Mar 20, 2025117.99120.40116.06116.89116.89802,318
Mar 19, 2025113.99117.00113.50116.05116.05868,887
Mar 18, 2025109.90114.04108.40113.14113.141,094,984
Mar 17, 2025110.39110.97106.21106.91106.91562,607
Mar 13, 2025112.65113.29109.10109.45109.45639,616
Mar 12, 2025115.19115.84111.84112.17112.17482,837
Mar 11, 2025116.39117.00112.51113.56113.56550,157
Mar 10, 2025123.00123.00116.91117.78117.78698,219
Mar 7, 2025118.69122.41117.35119.09119.09720,373
Mar 6, 2025120.60121.35117.66118.08118.08595,119
Mar 5, 2025111.40117.85110.00117.38117.381,100,042
Mar 4, 2025108.51113.09107.84109.74109.74757,573
Mar 3, 2025110.80114.00103.81110.51110.511,252,605
Feb 28, 2025112.65114.08110.12110.80110.80766,022
Feb 27, 2025119.20119.20113.92114.35114.35480,811
Feb 25, 2025120.37122.27117.00117.79117.79543,387
Feb 24, 2025120.01122.40115.69119.22119.22805,668
Feb 21, 2025123.25127.66120.26121.36121.362,056,485
Feb 20, 2025114.89124.90108.20122.78122.786,465,359
Feb 19, 2025100.41108.00100.40106.97106.971,079,625
Feb 18, 2025107.11111.17100.10101.44101.441,506,181
Feb 17, 2025111.76114.50107.50108.69108.69873,447
Feb 14, 2025118.85119.30112.50113.06113.06693,349
Feb 13, 2025120.50125.03117.00118.33118.33473,131
Feb 12, 2025119.00120.98112.20120.03120.03880,673
Feb 11, 2025126.66126.89118.25119.20119.20641,777
Feb 10, 2025129.50130.45126.60126.92126.92305,221
Feb 7, 2025132.00132.40128.97130.28130.28317,441
Feb 6, 2025133.59133.75130.07131.35131.35249,855
Feb 5, 2025131.95133.99130.76131.63131.63218,194
Feb 4, 2025129.00132.35129.00130.71130.71376,777
Feb 3, 2025131.00131.20126.61127.07127.07343,989
Feb 1, 2025137.19140.91131.05132.58132.58455,580
Jan 31, 2025134.50138.63132.11136.73136.73534,762
Jan 30, 2025134.10136.56131.28132.30132.30439,803
Jan 29, 2025128.49133.48128.37132.10132.10503,789
Jan 28, 2025129.09131.60118.00127.26127.261,214,946
Jan 27, 2025135.00136.00126.00128.45128.451,022,939
Jan 24, 2025141.30141.30135.45136.26136.26571,439
Jan 23, 2025135.30145.47135.30139.29139.29881,606
Jan 22, 2025142.89142.95136.61138.66138.66855,897
Jan 21, 2025137.80148.75137.50142.14142.143,047,044
Jan 20, 2025142.00142.01133.86136.55136.551,336,828
Jan 17, 2025142.39142.39137.55139.80139.80702,981
Jan 16, 2025137.30140.85137.30139.29139.29515,183
Jan 15, 2025136.00140.09134.09135.27135.27731,238
Jan 14, 2025132.91140.50132.03136.14136.14856,546
Jan 13, 2025138.04140.00130.00132.26132.26956,629
Jan 10, 2025147.00147.92140.10140.82140.82690,691
Jan 9, 2025148.63148.85145.58146.02146.02430,484
Jan 8, 2025150.84151.45147.87148.90148.90463,389
Jan 7, 2025158.49158.49148.00150.21150.21910,485
Jan 6, 2025157.69157.99148.50149.31149.31612,965
Jan 3, 2025158.80160.50156.27157.10157.10462,696
Jan 2, 2025161.45161.60156.20158.28158.28425,086
Jan 1, 2025151.71161.50151.71159.95159.95486,442
Dec 31, 2024150.98154.00150.15153.21153.21366,978
Dec 30, 2024157.86157.88151.20151.80151.80403,878
Dec 27, 2024156.99160.00156.50157.10157.10230,858
Dec 26, 2024159.38161.70156.15156.74156.74250,424
Dec 24, 2024156.66162.99156.66159.38159.38428,526
Dec 23, 2024161.70164.98153.21155.67155.67548,686
Dec 20, 2024164.89166.50159.45160.24160.24571,627
Dec 19, 2024163.40167.75162.35165.02165.02402,081
Dec 18, 2024172.00174.50168.00168.28168.28572,084
Dec 17, 2024172.17175.90168.03171.89171.89973,520
Dec 16, 2024165.87172.98165.43170.85170.851,034,688
Dec 13, 2024162.79166.55162.00165.16165.16535,482
Dec 12, 2024164.19166.90163.01163.47163.47376,837
Dec 11, 2024162.02166.34162.02163.73163.73713,586
Dec 10, 2024167.29168.86161.10162.22162.22677,099
Dec 9, 2024172.39173.81165.00166.19166.19921,662
Dec 6, 2024173.25173.79170.50171.44171.44445,948
Dec 5, 2024172.50174.19169.53172.41172.41770,832
Dec 4, 2024168.55179.00168.00171.17171.172,752,648
Dec 3, 2024153.90168.98153.80167.19167.192,146,606
Dec 2, 2024155.49155.70152.60153.87153.87588,244
Nov 29, 2024158.40158.75155.33156.55156.55461,412
Nov 28, 2024156.01159.87154.11157.28157.28692,262
Nov 27, 2024154.40156.19152.11154.36154.36510,361
Nov 26, 2024155.91157.00152.10153.54153.54487,269
Nov 25, 2024151.55157.00149.54155.25155.251,428,049
Nov 22, 2024147.00148.06144.55146.75146.75454,602
Nov 21, 2024147.00147.50143.77146.05146.05499,793
Nov 19, 2024149.50152.80146.51147.48147.48689,572
Nov 18, 2024146.50149.62139.59147.94147.94892,959
Nov 14, 2024146.40152.00143.00144.94144.941,399,582
Nov 13, 2024154.97155.41144.45146.42146.421,799,413
Nov 12, 2024163.70164.97155.05155.71155.711,020,295
Nov 11, 2024169.00169.00162.37162.90162.90944,757
Nov 8, 2024171.87173.00167.75169.05169.05573,229
Nov 7, 2024172.00174.30170.30171.13171.13601,519
Nov 6, 2024172.00173.00169.80171.46171.46603,283
Nov 4, 2024174.99174.99168.20169.36169.36371,863
Nov 1, 2024174.05175.00174.04174.64174.64276,165
Oct 31, 2024170.56172.75169.00172.49172.49708,942
Oct 29, 2024167.54169.54165.40168.82168.82390,316
Oct 28, 2024168.43169.90165.01167.79167.79709,516
Oct 25, 2024173.68175.04165.08167.75167.75710,056
Oct 24, 2024164.99174.00164.78173.15173.151,527,504
Oct 23, 2024169.82171.00164.00164.97164.97862,540
Oct 22, 2024178.61178.61169.00169.83169.83791,640
Oct 21, 2024178.00182.50176.10178.73178.731,538,645
Oct 18, 2024177.00179.00173.02175.59175.59608,766
Oct 17, 2024176.00181.45171.60176.85176.851,226,214
Oct 16, 2024175.99180.90175.20175.86175.86813,613
Oct 15, 2024178.00179.00175.20176.03176.03617,084
Oct 14, 2024178.68180.90174.01175.11175.11610,512
Oct 11, 2024179.90182.48176.80177.68177.68826,921
Oct 10, 2024183.29186.00176.90178.93178.931,229,727
Oct 9, 2024179.10189.20178.90181.17181.172,623,283
Oct 8, 2024184.56185.39175.25176.40176.402,634,380
Oct 7, 2024200.00201.00182.00184.80184.807,117,079
Oct 4, 2024180.58183.00174.21178.35178.35665,797
Oct 3, 2024178.99182.65176.40179.73179.73678,079
Oct 1, 2024184.00187.50181.11182.65182.65695,832
Sep 30, 2024177.23193.00177.00183.86183.863,331,021
Sep 27, 2024173.47176.20171.00171.56171.56284,857
Sep 26, 2024177.70178.00171.97172.69172.69544,355
Sep 25, 2024171.02178.39169.01176.32176.32889,036
Sep 24, 2024171.93173.30170.07172.03172.03356,816
Sep 23, 2024173.95173.95170.01172.07172.07407,143
Sep 20, 2024171.50175.04169.48172.31172.31471,692
Sep 19, 2024174.85178.31167.12170.27170.27644,576
Sep 18, 2024175.00184.00169.91172.61172.612,196,766
Sep 17, 2024168.44173.01166.94169.36169.36542,988
Sep 16, 2024168.99172.27167.42168.32168.32490,647
Sep 13, 2024168.02171.63167.81168.55168.55528,244
Sep 12, 2024172.29173.79168.27170.65170.65442,569
Sep 11, 2024170.90175.82170.46172.29172.29430,587
Sep 10, 2024167.51174.95167.51170.11170.11463,779
Sep 9, 2024170.84171.45166.00166.89166.89602,117
Sep 6, 2024176.39176.48171.25172.39172.39428,867
Sep 5, 2024172.90177.85172.69175.44175.44651,254
Sep 4, 2024172.98173.65170.31171.49171.49507,779
Sep 3, 2024172.80178.24172.11174.13174.13396,354
Sep 2, 2024178.70178.99172.00172.81172.81616,526
Aug 30, 2024176.69180.24176.08177.65177.65417,377
Aug 29, 2024184.00184.00175.00176.68176.68785,295
Aug 28, 2024185.90186.13180.86182.00182.00630,892
Aug 26, 2024188.78188.78184.00185.13185.13494,457
Aug 23, 2024191.90193.00186.52187.31187.31354,569
Aug 22, 2024188.50194.90187.51191.03191.031,197,650
Aug 21, 2024182.77191.00180.30185.84185.841,432,559
Aug 20, 2024184.03188.86181.09183.05183.05501,545
Aug 19, 2024179.10183.59179.10181.53181.53479,015
Aug 16, 2024183.02184.00177.00179.10179.10571,193
Aug 14, 2024183.12184.00176.56178.14178.14962,410
Aug 13, 2024194.40194.40183.00184.32184.32655,173
Aug 12, 2024183.51196.60180.18192.21192.211,060,631
Aug 9, 2024191.78191.78184.90186.60186.60521,211
Aug 8, 2024191.57192.34188.15189.06189.06357,226
Aug 7, 2024189.00193.50185.00191.57191.57562,517
Aug 6, 2024186.98195.00180.10183.82183.82646,183
Aug 5, 2024182.01191.50182.01185.61185.611,489,699
Aug 2, 2024195.00199.89193.00198.00198.00416,358
Aug 1, 2024206.68207.70195.63198.90198.90563,044
Jul 31, 2024210.90211.40204.00204.36204.36517,685

Related Tickers

SMARTLINK.NS Smartlink Holdings Limited
137.22
+1.37%
 
AKSHOPTFBR.NS Aksh Optifibre Limited
12.34
+3.01%
 
DLINKINDIA.NS D-Link (India) Limited
448.05
-0.65%
 
HFCL.NS HFCL Limited
83.30
+1.10%
 
GTLINFRA.NS GTL Infrastructure Limited
1.4900
0.00%
 
TEJASNET.NS Tejas Networks Limited
857.50
-0.67%