Avantel Ltd
NSE :AVANTEL BSE :532406 Sector : Aerospace & DefenceBuy, Sell or Hold AVANTEL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
AVANTEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 144.94 | 146.40 | 152.00 | 143.00 | 1399582 | -1.01% |
| 13 Nov 2024 | 146.42 | 154.97 | 155.41 | 144.45 | 1799413 | -5.97% |
| 12 Nov 2024 | 155.71 | 163.70 | 164.97 | 155.05 | 1020295 | -4.41% |
| 11 Nov 2024 | 162.90 | 169.00 | 169.00 | 162.37 | 944757 | -3.64% |
| 08 Nov 2024 | 169.05 | 171.87 | 173.00 | 167.75 | 573229 | -1.22% |
| 07 Nov 2024 | 171.13 | 172.00 | 174.30 | 170.30 | 601519 | -0.19% |
| 06 Nov 2024 | 171.46 | 172.00 | 173.00 | 169.80 | 603283 | 0.32% |
| 05 Nov 2024 | 170.91 | 169.99 | 172.50 | 167.50 | 419795 | 0.92% |
| 04 Nov 2024 | 169.36 | 174.99 | 174.99 | 168.20 | 371863 | -3.02% |
| 01 Nov 2024 | 174.64 | 174.05 | 175.00 | 174.04 | 276165 | 1.25% |
| 31 Oct 2024 | 172.49 | 170.56 | 172.75 | 169.00 | 708942 | 1.30% |
| 30 Oct 2024 | 170.28 | 168.82 | 172.44 | 167.75 | 461440 | 0.86% |
| 29 Oct 2024 | 168.82 | 167.54 | 169.54 | 165.40 | 390316 | 0.61% |
| 28 Oct 2024 | 167.79 | 168.43 | 169.90 | 165.01 | 709516 | 0.02% |
| 25 Oct 2024 | 167.75 | 173.68 | 175.04 | 165.08 | 710056 | -3.12% |
| 24 Oct 2024 | 173.15 | 164.99 | 174.00 | 164.78 | 1527504 | 4.96% |
| 23 Oct 2024 | 164.97 | 169.82 | 171.00 | 164.00 | 862540 | -2.86% |
| 22 Oct 2024 | 169.83 | 178.61 | 178.61 | 169.00 | 791640 | -4.98% |
| 21 Oct 2024 | 178.73 | 178.00 | 182.50 | 176.10 | 1538645 | 1.79% |
| 18 Oct 2024 | 175.59 | 177.00 | 179.00 | 173.02 | 608766 | -0.71% |
| 17 Oct 2024 | 176.85 | 176.00 | 181.45 | 171.60 | 1226214 | 0.56% |
| 16 Oct 2024 | 175.86 | 175.99 | 180.90 | 175.20 | 813613 | -0.10% |
| 15 Oct 2024 | 176.03 | 178.00 | 179.00 | 175.20 | 617084 | 0.53% |
| 14 Oct 2024 | 175.11 | 178.68 | 180.90 | 174.01 | 610512 | -1.45% |
| 11 Oct 2024 | 177.68 | 179.90 | 182.48 | 176.80 | 826921 | -0.70% |
| 10 Oct 2024 | 178.93 | 183.29 | 186.00 | 176.90 | 1229727 | -1.24% |
| 09 Oct 2024 | 181.17 | 179.10 | 189.20 | 178.90 | 2623283 | 2.70% |
| 08 Oct 2024 | 176.40 | 184.56 | 185.39 | 175.25 | 2634380 | -4.55% |
| 07 Oct 2024 | 184.80 | 200.00 | 201.00 | 182.00 | 7117079 | 3.62% |
| 04 Oct 2024 | 178.35 | 180.58 | 183.00 | 174.21 | 665797 | -0.77% |
| 03 Oct 2024 | 179.73 | 178.99 | 182.65 | 176.40 | 678079 | -1.60% |
| 01 Oct 2024 | 182.65 | 184.00 | 187.50 | 181.11 | 695832 | -0.66% |
| 30 Sep 2024 | 183.86 | 177.23 | 193.00 | 177.00 | 3331021 | 7.17% |
| 27 Sep 2024 | 171.56 | 173.47 | 176.20 | 171.00 | 284857 | -0.65% |
| 26 Sep 2024 | 172.69 | 177.70 | 178.00 | 171.97 | 544355 | -2.06% |
| 25 Sep 2024 | 176.32 | 171.02 | 178.39 | 169.01 | 889036 | 2.49% |
| 24 Sep 2024 | 172.03 | 171.93 | 173.30 | 170.07 | 356816 | -0.02% |
| 23 Sep 2024 | 172.07 | 173.95 | 173.95 | 170.01 | 407143 | -0.14% |
| 20 Sep 2024 | 172.31 | 171.50 | 175.04 | 169.48 | 471692 | 1.20% |
| 19 Sep 2024 | 170.27 | 174.85 | 178.31 | 167.12 | 644576 | -1.36% |
| 18 Sep 2024 | 172.61 | 175.00 | 184.00 | 169.91 | 2196766 | 1.92% |
| 17 Sep 2024 | 169.36 | 168.44 | 173.01 | 166.94 | 542988 | 0.62% |
| 16 Sep 2024 | 168.32 | 168.99 | 172.27 | 167.42 | 490647 | -0.14% |
| 13 Sep 2024 | 168.55 | 168.02 | 171.63 | 167.81 | 528244 | -1.23% |
| 12 Sep 2024 | 170.65 | 172.29 | 173.79 | 168.27 | 442569 | -0.95% |
| 11 Sep 2024 | 172.29 | 170.90 | 175.82 | 170.46 | 430587 | 1.28% |
| 10 Sep 2024 | 170.11 | 167.51 | 174.95 | 167.51 | 463779 | 1.93% |
| 09 Sep 2024 | 166.89 | 170.84 | 171.45 | 166.00 | 602117 | -3.19% |
| 06 Sep 2024 | 172.39 | 176.39 | 176.48 | 171.25 | 428867 | -1.74% |
| 05 Sep 2024 | 175.44 | 172.90 | 177.85 | 172.69 | 651254 | 2.30% |
| 04 Sep 2024 | 171.49 | 172.98 | 173.65 | 170.31 | 507779 | -1.52% |
| 03 Sep 2024 | 174.13 | 172.80 | 178.24 | 172.11 | 396354 | 0.76% |
| 02 Sep 2024 | 172.81 | 178.70 | 178.99 | 172.00 | 616526 | -2.72% |
| 30 Aug 2024 | 177.65 | 176.69 | 180.24 | 176.08 | 417377 | 0.55% |
| 29 Aug 2024 | 176.68 | 184.00 | 184.00 | 175.00 | 785295 | -2.92% |
| 28 Aug 2024 | 182.00 | 185.90 | 186.13 | 180.86 | 630892 | -1.57% |
| 27 Aug 2024 | 184.91 | 185.80 | 186.73 | 183.00 | 427490 | -0.12% |
| 26 Aug 2024 | 185.13 | 188.78 | 188.78 | 184.00 | 494457 | -1.16% |
| 23 Aug 2024 | 187.31 | 191.90 | 193.00 | 186.52 | 354569 | -1.95% |
| 22 Aug 2024 | 191.03 | 188.50 | 194.90 | 187.51 | 1197650 | 2.79% |
| 21 Aug 2024 | 185.84 | 182.77 | 191.00 | 180.30 | 1432559 | 1.52% |
| 20 Aug 2024 | 183.05 | 184.03 | 188.86 | 181.09 | 501545 | 0.84% |
| 19 Aug 2024 | 181.53 | 179.10 | 183.59 | 179.10 | 479015 | 1.36% |
| 16 Aug 2024 | 179.10 | 183.02 | 184.00 | 177.00 | 571193 | 0.54% |
| 14 Aug 2024 | 178.14 | 183.12 | 184.00 | 176.56 | 962410 | -3.35% |
| 13 Aug 2024 | 184.32 | 194.40 | 194.40 | 183.00 | 655173 | -4.10% |
| 12 Aug 2024 | 192.21 | 183.51 | 196.60 | 180.18 | 1060631 | 3.01% |
| 09 Aug 2024 | 186.60 | 191.78 | 191.78 | 184.90 | 521211 | -1.30% |
| 08 Aug 2024 | 189.06 | 191.57 | 192.34 | 188.15 | 357226 | -1.31% |
| 07 Aug 2024 | 191.57 | 189.00 | 193.50 | 185.00 | 562517 | 4.22% |
| 06 Aug 2024 | 183.82 | 186.98 | 195.00 | 180.10 | 646183 | -0.96% |
| 05 Aug 2024 | 185.61 | 182.01 | 191.50 | 182.01 | 1489699 | -6.26% |
| 02 Aug 2024 | 198.00 | 195.00 | 199.89 | 193.00 | 416358 | -0.45% |
| 01 Aug 2024 | 198.90 | 206.68 | 207.70 | 195.63 | 563044 | -2.67% |
