Avantel Share Price History

Avantel

CMP as on22-Jan-21 15:41

₹ 429.45
9.1 2.16%

Open

₹ 437.00

Turnover (lac)

₹ 12

Prev. Close

₹ 420.35

Day's Vol (shares)

₹ 32,259

Day's Range

₹ 415.05
₹ 447.95

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 ()
22-Jan-2021 437 448 415 429 879 14.10 22,060 32.90 -7.60
21-Jan-2021 412 433 411 420 763 12.10 18,777 22 8.35
20-Jan-2021 403 414 396 407 305 5.66 12,200 17.80 3.70
19-Jan-2021 400 400 386 396 91 2.02 4,611 13.80 -3.90
18-Jan-2021 394 405 378 383 122 1.30 2,587 26.50 -11
15-Jan-2021 391 399 390 392 107 1.62 3,323 9 1.30
14-Jan-2021 395 404 385 396 121 2.42 4,511 19 1.10
13-Jan-2021 400 405 390 400 192 2.63 6,063 14.70 0.10
12-Jan-2021 377 399 377 395 242 3.75 6,962 22.60 18.30
11-Jan-2021 398 398 373 387 158 2.88 6,502 25.40 -11
08-Jan-2021 398 398 380 385 169 1.68 3,778 18 -13
07-Jan-2021 391 414 364 386 214 3.14 6,255 49.60 -5.30
06-Jan-2021 405 415 390 396 326 4.20 7,901 24.80 -9
05-Jan-2021 373 408 360 399 667 8.41 16,694 47.80 25.60
04-Jan-2021 350 379 345 373 572 8.45 15,720 33.90 22.70
01-Jan-2021 346 353 345 347 129 2.85 6,010 7.95 1.20
31-Dec-2020 353 353 340 343 159 1.97 3,858 12.70 -9.80
30-Dec-2020 357 357 345 350 139 2.89 3,997 11.80 -7.40
29-Dec-2020 359 359 345 351 122 1.31 2,786 13.80 -7.90
28-Dec-2020 353 356 346 353 101 1.46 3,033 9.40 -0.70
24-Dec-2020 345 355 345 353 97 0.76 1,550 9.85 7.80
23-Dec-2020 350 355 330 348 135 4.74 11,680 24.90 -1.80