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 ()
28-Jun-2022 278 283 276 276 272 2.49 9,030 7.30 -2.30
27-Jun-2022 295 302 278 290 450 5.91 10,890 23.70 -4.80
24-Jun-2022 298 298 278 288 581 5.34 9,373 20 -10
23-Jun-2022 289 293 288 293 549 8.47 24,766 4.60 3.75
22-Jun-2022 271 279 260 279 294 2.17 4,817 18.60 7.70
21-Jun-2022 270 272 258 265 421 3.11 8,626 14 -4.60
20-Jun-2022 290 299 271 271 497 3.20 8,883 27.60 -19
17-Jun-2022 301 310 281 285 805 10.90 32,948 29.20 -16
16-Jun-2022 317 320 296 296 1,060 17.10 12,745 24.30 -22
15-Jun-2022 317 318 300 311 927 16.60 9,253 17.50 -5.50
14-Jun-2022 310 312 303 311 626 7.42 4,865 9.76 1.15
13-Jun-2022 319 319 305 307 981 14 9,253 14.30 -12
10-Jun-2022 322 327 317 321 554 7.59 4,167 10.50 -1.10
09-Jun-2022 325 327 317 322 525 7.44 4,704 10.20 -3.40
08-Jun-2022 335 335 320 323 662 6.64 3,892 15 -12
07-Jun-2022 333 336 326 331 579 6.56 4,021 10.40 -1.80
06-Jun-2022 334 343 313 330 1,413 26.80 12,907 30 -4.20
03-Jun-2022 329 329 325 329 222 7.35 4,252 3.79 0.04
02-Jun-2022 313 313 308 313 237 8.33 4,470 5.10 0
01-Jun-2022 291 298 291 298 140 3.18 2,278 6.99 6.99
31-May-2022 279 284 273 284 315 12 8,476 11.50 5.14
30-May-2022 268 278 263 271 423 9.24 6,668 15.40 2.76

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