Home > Share Market > Stocks > Avantel > Share Price History

Avantel - Share Price History

Avantel

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Avantel Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 1,175 1,184 1,135 1,145 246 2.72 1,708 49 -30
19-May-2022 1,143 1,176 1,122 1,131 352 4.22 2,886 53.50 -12
18-May-2022 1,190 1,224 1,151 1,176 395 5.45 3,599 72.90 -15
17-May-2022 1,170 1,188 1,117 1,167 423 6.01 3,907 71 -3.40
16-May-2022 1,145 1,148 1,050 1,147 416 9.44 6,487 97.90 1.80
13-May-2022 1,103 1,166 1,075 1,093 597 11.80 6,839 91 -9.50
12-May-2022 1,110 1,168 1,110 1,111 550 16.40 13,446 58.10 0.95
11-May-2022 1,205 1,226 1,168 1,168 388 6.08 4,127 57.90 -37
10-May-2022 1,274 1,315 1,226 1,230 804 17.90 10,510 88.90 -44
09-May-2022 1,414 1,414 1,280 1,291 1,565 43.90 24,357 134 -124
06-May-2022 1,351 1,365 1,300 1,347 822 29.20 17,144 65 -4.40
05-May-2022 1,428 1,428 1,333 1,368 485 12.50 7,311 94.70 -60
04-May-2022 1,448 1,460 1,344 1,361 804 39.20 23,534 116 -87
02-May-2022 1,357 1,418 1,314 1,415 776 32.90 20,835 104 57.60
29-Apr-2022 1,388 1,388 1,341 1,358 592 17.50 9,518 47 -30
28-Apr-2022 1,365 1,369 1,300 1,333 977 46.30 26,763 69 -32
27-Apr-2022 1,304 1,304 1,267 1,304 263 13.30 9,346 36.80 0
26-Apr-2022 1,242 1,242 1,242 1,242 93 10.10 8,172 0 0
25-Apr-2022 1,149 1,212 1,111 1,183 394 13.30 9,657 101 33.70
22-Apr-2022 1,172 1,204 1,149 1,155 321 3.99 2,690 55 -18

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity