Avantel

Avantel Ltd Historical Data

NSEBSE

₹144.74

(-2.03%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	165	166.7	159.51	161.4	19,863	43,10,35,099.75	11,53,701
25-Jun-2025	161.81	162.45	158	158.49	12,547	22,51,96,446.98	7,13,994
26-Jun-2025	159.5	161.18	156.26	157.52	9,829	17,21,56,381.21	4,61,728
27-Jun-2025	157.99	159.85	156	156.45	8,926	11,48,01,004.06	3,34,737
30-Jun-2025	157	161.12	156.5	158.36	11,789	18,72,14,309.7	4,70,067
01-Jul-2025	159.79	165.7	158.8	163.87	27,367	55,62,80,209.44	11,60,535
02-Jul-2025	165.1	166.14	159.36	160.39	16,579	27,18,87,571.39	7,76,382
03-Jul-2025	160.39	160.98	156.81	157.38	13,011	20,23,00,635.17	6,35,889
04-Jul-2025	158.25	160.65	157.5	159.44	9,151	15,14,78,545.17	3,36,286
07-Jul-2025	159.4	163.34	156.8	160.61	12,013	19,14,44,427.98	4,37,716
08-Jul-2025	160.84	160.84	157.1	158.77	8,035	13,34,87,321.12	3,69,244
09-Jul-2025	158.61	164.8	158.01	162.2	19,770	40,99,55,286.54	8,44,160
10-Jul-2025	162.4	162.9	153.5	156.05	20,206	34,54,04,672.11	10,40,658
11-Jul-2025	155	157.54	154.1	154.87	9,503	13,99,55,403.86	4,20,396
14-Jul-2025	155.08	156.8	151.95	155.8	8,609	13,89,73,591.12	3,61,218
15-Jul-2025	155.88	157.69	154.96	155.51	6,698	11,34,04,623.06	3,69,402
16-Jul-2025	156.1	156.1	153.31	153.84	6,570	9,58,67,285.88	3,15,699
17-Jul-2025	153.9	155.8	152.75	153.22	5,605	9,94,30,593.31	2,91,683
18-Jul-2025	153.49	154.2	150.22	151.12	7,576	11,09,53,655.68	3,72,780
21-Jul-2025	151.12	151.5	143.12	144.83	16,797	25,17,85,609.09	8,89,418
22-Jul-2025	145.39	150.18	145.39	147.74	10,538	15,22,03,279.84	3,48,164
23-Jul-2025	149.1	149.1	143.56	144.74	10,364	10,53,87,840.36	3,21,029

Avantel: Related NEWS

No Record Found

Invest wise with Expert advice