Want to see IN:AVANTEL full AI Analyst Report?
Avantel Limited (AVANTEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 136.35 | 136.95 | 133.25 | 135.10 | 135.10 | -0.66% | 84,946 | 0.84 |
| Oct 29, 2026 | 135.65 | 137.80 | 134.30 | 136.00 | 136.00 | +1.19% | 65,722 | 0.65 |
| Oct 28, 2026 | 139.60 | 139.60 | 133.95 | 134.40 | 134.40 | -1.54% | 126,891 | 1.27 |
| Oct 27, 2026 | 138.80 | 140.65 | 135.80 | 136.50 | 136.50 | +0.59% | 128,399 | 1.29 |
| Oct 26, 2026 | 137.15 | 149.50 | 130.10 | 135.70 | 135.70 | -0.62% | 288,486 | 2.97 |
| Oct 23, 2026 | 143.35 | 143.35 | 133.05 | 136.55 | 136.55 | -3.91% | 120,582 | 1.25 |
| Oct 22, 2026 | 142.40 | 145.15 | 141.35 | 142.10 | 142.10 | -1.73% | 84,119 | 0.88 |
| Oct 21, 2026 | 150.05 | 152.00 | 142.95 | 144.60 | 144.60 | -4.74% | 88,025 | 0.89 |
| Oct 20, 2026 | 151.80 | 154.00 | 149.75 | 151.80 | 151.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 151.95 | 154.00 | 149.75 | 151.80 | 151.80 | +0.23% | 56,255 | 0.54 |
| Oct 16, 2026 | 148.45 | 153.00 | 147.70 | 151.45 | 151.45 | +1.99% | 89,197 | 0.86 |
| Oct 15, 2026 | 155.85 | 155.85 | 147.25 | 148.50 | 148.50 | -3.60% | 42,022 | 0.40 |
| Oct 14, 2026 | 151.80 | 154.80 | 149.75 | 154.05 | 154.05 | +2.32% | 55,063 | 0.51 |
| Oct 13, 2026 | 151.95 | 151.95 | 149.00 | 150.55 | 150.55 | -0.03% | 52,335 | 0.48 |
| Oct 12, 2026 | 145.85 | 152.00 | 145.85 | 150.60 | 150.60 | +4.51% | 87,295 | 0.78 |
| Oct 09, 2026 | 145.75 | 147.30 | 142.95 | 144.10 | 144.10 | -0.89% | 54,635 | 0.47 |
| Oct 08, 2026 | 153.30 | 153.35 | 145.00 | 145.40 | 145.40 | -5.09% | 79,039 | 0.54 |
| Oct 07, 2026 | 151.90 | 154.15 | 150.15 | 153.20 | 153.20 | +1.39% | 77,883 | 0.52 |
| Oct 06, 2026 | 149.45 | 152.00 | 148.50 | 151.10 | 151.10 | +2.44% | 54,099 | 0.36 |
| Oct 05, 2026 | 152.20 | 152.30 | 147.00 | 147.50 | 147.50 | -1.76% | 79,377 | 0.49 |
| Oct 02, 2026 | 150.15 | 152.95 | 147.80 | 150.15 | 150.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 152.95 | 152.95 | 147.80 | 150.15 | 150.15 | -2.53% | 82,121 | 0.48 |
| Sep 30, 2026 | 149.00 | 156.45 | 149.00 | 154.05 | 154.05 | +3.08% | 136,536 | 0.80 |
| Sep 29, 2026 | 150.65 | 153.05 | 147.30 | 149.45 | 149.45 | -1.19% | 88,149 | 0.51 |
| Sep 28, 2026 | 155.95 | 155.95 | 150.55 | 151.25 | 151.25 | -3.01% | 91,990 | 0.52 |
| Sep 25, 2026 | 155.95 | 157.80 | 151.75 | 155.95 | 155.95 | +0.39% | 236,292 | 1.35 |
| Sep 24, 2026 | 153.50 | 160.00 | 151.75 | 155.35 | 155.35 | +6.29% | 986,274 | 6.12 |
| Sep 23, 2026 | 148.05 | 149.25 | 145.35 | 146.15 | 146.15 | -0.27% | 83,391 | 0.52 |
| Sep 22, 2026 | 146.35 | 149.95 | 146.00 | 146.55 | 146.55 | +1.10% | 117,468 | 0.73 |
| Sep 21, 2026 | 149.55 | 149.70 | 144.65 | 144.95 | 144.95 | -1.53% | 71,498 | 0.44 |
| Sep 18, 2026 | 146.40 | 148.55 | 146.25 | 147.20 | 147.20 | +0.65% | 46,914 | 0.29 |
| Sep 17, 2026 | 141.05 | 147.00 | 141.05 | 146.25 | 146.25 | +2.96% | 74,419 | 0.45 |
| Sep 16, 2026 | 145.45 | 146.80 | 138.95 | 142.05 | 142.05 | -1.56% | 84,151 | 0.50 |
| Sep 15, 2026 | 156.50 | 158.70 | 143.20 | 144.30 | 144.30 | -7.71% | 210,890 | 1.24 |
| Sep 14, 2026 | 156.35 | 158.00 | 155.00 | 156.35 | 156.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 158.00 | 158.00 | 155.00 | 156.35 | 156.35 | -1.70% | 78,812 | 0.45 |
| Sep 10, 2026 | 158.95 | 165.50 | 158.50 | 159.05 | 159.05 | -1.24% | 153,920 | 0.89 |
| Sep 09, 2026 | 156.80 | 161.90 | 156.80 | 161.05 | 161.05 | +3.04% | 138,961 | 0.80 |
| Sep 08, 2026 | 156.80 | 160.75 | 156.10 | 156.30 | 156.30 | -0.32% | 134,797 | 0.78 |
| Sep 07, 2026 | 154.25 | 157.50 | 154.00 | 156.80 | 156.80 | +1.26% | 82,897 | 0.48 |
| Sep 04, 2026 | 157.30 | 158.20 | 154.55 | 154.85 | 154.85 | -1.05% | 42,986 | 0.25 |
| Sep 03, 2026 | 156.90 | 158.85 | 156.10 | 156.50 | 156.50 | -0.22% | 76,612 | 0.43 |
| Sep 02, 2026 | 156.85 | 157.50 | 155.75 | 156.85 | 156.85 | +0.13% | 61,205 | 0.34 |
| Sep 01, 2026 | 163.75 | 163.75 | 156.10 | 156.65 | 156.65 | -2.19% | 56,927 | 0.32 |
| Aug 31, 2026 | 163.95 | 164.95 | 159.10 | 160.15 | 160.15 | +2.17% | 270,902 | 1.54 |
| Aug 28, 2026 | 157.10 | 158.15 | 156.40 | 156.75 | 156.75 | -0.95% | 73,102 | 0.41 |
| Aug 27, 2026 | 157.30 | 159.30 | 156.40 | 158.25 | 158.25 | +0.99% | 45,859 | 0.26 |
| Aug 26, 2026 | 158.20 | 159.80 | 156.05 | 156.70 | 156.70 | -0.67% | 80,125 | 0.44 |
| Aug 25, 2026 | 156.90 | 159.35 | 156.90 | 157.75 | 157.75 | -0.57% | 30,796 | 0.17 |
| Aug 24, 2026 | 162.85 | 162.85 | 158.25 | 158.65 | 158.65 | -1.00% | 125,768 | 0.68 |