Avantel

Avantel Ltd Historical Data

NSEBSE

₹133.07

(-1.44%)

Aug 13, 2025|10:59:58 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	145.24	148.3	144.24	147.33	8,905	11,87,78,108.41	3,54,697
25-Jul-2025	147.75	148.05	135.21	135.96	31,656	45,55,22,165.39	14,20,207
28-Jul-2025	133	133.97	128.25	130.21	20,481	22,15,06,569.36	7,63,098
29-Jul-2025	128.06	134	127.57	132.59	12,165	14,82,63,739.73	4,36,130
30-Jul-2025	133.4	134.84	130.15	131.66	7,230	8,84,52,206.19	2,78,649
31-Jul-2025	129.5	130.74	126.25	127.44	11,186	12,24,24,381.74	4,29,961
01-Aug-2025	128.05	129.41	127.04	127.78	6,742	7,28,13,976.94	2,32,773
04-Aug-2025	127.9	132.8	125.36	131.23	7,899	8,28,76,741.08	2,77,604
05-Aug-2025	130.6	132.5	129	129.49	5,929	5,91,56,163.86	2,07,787
06-Aug-2025	130	131	125.5	126.32	6,959	6,64,55,121	2,50,147
07-Aug-2025	126	130.19	123.25	128.87	15,856	14,48,96,900.82	4,99,643
08-Aug-2025	129.7	129.7	125.01	125.33	9,741	9,17,43,890.47	3,25,813
11-Aug-2025	125	129.25	123.36	127.82	18,126	16,66,98,330.39	3,44,908
12-Aug-2025	128.62	136	128.07	135.01	24,209	26,23,09,024.2	5,32,543

Avantel: Related NEWS

No Record Found

Invest wise with Expert advice