Avantel Share Price History

Avantel

CMP as on26-Feb-21 15:56

₹ 399.00
-20.3 -4.84%

Open

₹ 425.00

Turnover (lac)

₹ 12

Prev. Close

₹ 419.30

Day's Vol (shares)

₹ 10,283

Day's Range

₹ 395.75
₹ 425.00

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 ()
26-Feb-2021 425 425 396 399 332 4.17 6,703 29.30 -26
25-Feb-2021 419 432 416 419 153 2.65 5,545 16 0.30
24-Feb-2021 429 431 415 419 129 1.29 2,387 16 -9.80
23-Feb-2021 420 434 411 429 188 1.93 2,705 23.40 8.90
22-Feb-2021 429 435 411 414 231 2.80 5,429 24.50 -16
19-Feb-2021 434 434 412 429 280 10.10 22,002 21.50 -4.30
18-Feb-2021 403 440 395 425 629 13.60 21,361 44.60 21.90
17-Feb-2021 390 410 388 403 392 5.40 8,921 21.90 13
16-Feb-2021 410 410 387 395 195 1.53 2,633 23 -15
15-Feb-2021 400 410 387 404 226 4.35 9,697 23.40 3.75
12-Feb-2021 382 398 371 384 272 2.97 4,745 27.80 2
11-Feb-2021 404 404 380 382 223 1.86 4,128 23.90 -21
10-Feb-2021 395 405 386 389 147 1.25 2,563 18.80 -5.10
09-Feb-2021 415 415 392 393 234 2.30 5,128 22.90 -22
08-Feb-2021 415 416 391 396 246 2.05 4,094 24.70 -19
05-Feb-2021 415 423 386 400 471 3.59 6,401 37 -15
04-Feb-2021 430 430 415 419 207 2.51 4,855 14.50 -11
03-Feb-2021 444 444 413 425 269 4.47 7,345 30.60 -19
02-Feb-2021 425 435 422 427 164 2.66 4,937 13 1.85
01-Feb-2021 421 429 421 424 176 2.41 4,071 7.60 2.20
29-Jan-2021 425 438 411 420 230 4.21 8,115 26.70 -5
28-Jan-2021 420 435 418 430 214 2.98 5,817 16.70 9.80
Open ZERO Brokerage Demat Account