Avantel Share Price History

CMP as on04-Dec-20 15:24

₹ 373.95
15.35 4.28%

Open

₹ 360.00

Turnover (lac)

₹ 12

Prev. Close

₹ 358.60

Day's Vol (shares)

₹ 8,169

Day's Range

₹ 356.00
₹ 379.95

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 ()
03-Dec-2020 356 360 352 359 137 1.01 2,334 8 2.60
02-Dec-2020 359 359 350 354 108 1.71 3,582 8.20 -4.60
01-Dec-2020 355 359 344 351 252 4.05 10,541 15 -3.60
27-Nov-2020 356 359 351 358 114 1.03 2,488 8 1.70
26-Nov-2020 359 359 350 352 93 0.92 2,315 9 -6.90
25-Nov-2020 354 359 350 352 109 0.53 1,324 8.85 -1.40
24-Nov-2020 359 359 353 354 129 0.87 2,352 6 -5.10
23-Nov-2020 360 360 352 354 138 2.08 5,084 7.95 -6
20-Nov-2020 360 360 350 353 143 1.40 3,204 9.90 -7.40
19-Nov-2020 363 363 350 354 140 1.02 1,986 13 -9.10
18-Nov-2020 358 366 349 357 185 1.41 2,874 17 -0.90
17-Nov-2020 360 372 359 363 190 1.55 3,030 13 2.90
14-Nov-2020 380 380 360 368 95 1.06 2,694 20 -12
13-Nov-2020 366 366 355 361 125 1.27 2,752 11 -5.30
12-Nov-2020 366 366 353 361 108 0.98 2,028 12.20 -4.90
11-Nov-2020 355 369 355 363 110 1.40 2,924 14 8.05
10-Nov-2020 365 369 355 357 144 1.53 3,474 13.50 -7.10
09-Nov-2020 366 369 358 365 151 4.02 9,309 11 -1.40
06-Nov-2020 363 366 351 359 182 1.94 3,795 15.30 -3.30
05-Nov-2020 358 365 355 360 110 1.11 2,691 9.30 1.55
04-Nov-2020 360 369 351 358 138 0.91 2,292 18 -1.90