iifl-logo

Avantel Ltd Historical Data

193.57
(2.02%)
Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Avantel Ltd Historical Data

23/08/2025calendar-icon
23/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Aug-2025

150.03

152.28147.63150.8520,95225,51,01,297.15,89,678

26-Aug-2025

151.59

153.74146.49148.120,40424,65,40,371.086,54,868

28-Aug-2025

148.45

148.85144.1145.6616,99814,07,39,304.33,35,536

29-Aug-2025

145

153.2143.6149.7632,87737,36,07,212.46,77,377

01-Sep-2025

152

153.9149.71150.9718,49223,14,94,651.765,94,741

02-Sep-2025

151.63

156.3150.56154.5222,77432,78,30,841.518,89,853

03-Sep-2025

156

162.8155.55162.0837,32163,23,59,323.3317,85,376

04-Sep-2025

163.67

164157.5158.6324,74134,67,92,588.678,71,651

05-Sep-2025

159.3

180.5158.45176.631,40,4543,21,75,80,657.345,25,895

08-Sep-2025

179.4

183.29167.33170.2751,95690,93,75,953.2718,43,118

09-Sep-2025

171

177.6166.11173.2242,98659,66,25,985.479,08,204

10-Sep-2025

174.09

175.74168.18169.6632,27549,21,92,365.0111,93,438

11-Sep-2025

169.6

171.58166.36167.5633,02355,69,26,969.8114,96,628

12-Sep-2025

167.56

177.5167173.9552,94596,17,60,540.717,23,892

15-Sep-2025

174.64

179.28172.6176.6133,57658,82,93,318.812,36,466

16-Sep-2025

177.39

178.17173.37177.0330,21746,98,08,280.1210,72,744

17-Sep-2025

179

185.99174.35177.0561,2721,38,55,64,970.7222,65,705

18-Sep-2025

177.99

184.5174.4177.1449,97497,11,11,210.6815,48,363

19-Sep-2025

178.75

184.8175.25183.7751,6521,15,48,98,619.9521,76,009

22-Sep-2025

184.85

194.4184189.7386,7012,16,38,54,872.228,96,663

23-Sep-2025

191.3

196.5188.25193.5762,3551,56,77,22,039.6420,91,697

Avantel: Related NEWS

Avantel Secures ₹12.51 Crore Satcom Order from BEL

The contract, placed by a domestic entity, falls under the manufacturing category and requires Avantel to furnish a performance bank guarantee of 3%.

18 Sep 2025|11:42 AM
Read More
Avantel Bags ₹3.36 Crore DRDO Order for SATCOM Waveform Development

Avantel confirmed that the award does not fall under related-party transactions and that neither the promoter group nor group companies hold any interest in the awarding entity.

26 Aug 2025|10:07 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.