Avantel

Avantel Ltd Historical Data

NSEBSE

₹156.45

(-0.68%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	148	148	139.25	140.58	28,050	33,61,57,846.58	9,47,638
02-Jun-2025	140.58	154	139.75	151.43	55,277	73,96,48,673.93	16,55,580
03-Jun-2025	153.99	159	151.16	156.94	59,754	96,85,05,991.52	17,89,730
04-Jun-2025	157.7	162.4	155.3	160.43	62,275	88,04,59,148.75	16,28,730
05-Jun-2025	165	184.61	164	181.43	1,65,185	4,06,17,72,287.81	57,32,580
06-Jun-2025	185.5	189.45	170	171.37	64,427	1,83,80,54,408.11	41,34,540
09-Jun-2025	172.8	174.14	158.37	160.74	52,951	1,39,50,97,588.62	41,70,001
10-Jun-2025	161	165.99	156.33	163.91	35,486	93,65,96,007.96	20,47,920
11-Jun-2025	165.6	168.69	162.01	165.72	19,864	52,38,16,906.62	13,06,891
12-Jun-2025	166.18	166.18	160.02	161.22	14,402	24,84,35,833.27	6,51,184
13-Jun-2025	154.36	163.3	154.36	159.1	23,634	47,17,41,726.65	9,13,901
16-Jun-2025	159.5	161.19	150.4	156.54	21,795	37,76,62,961.66	8,99,094
17-Jun-2025	157	160.28	153	153.32	14,170	26,99,31,375.87	6,76,082
18-Jun-2025	153.27	155.45	151.26	153.06	9,907	16,13,80,041.3	4,10,815
19-Jun-2025	153	159.24	151.42	153.95	19,372	36,95,15,009.93	8,28,784
20-Jun-2025	153.79	156.75	151.5	154.93	10,348	20,02,09,884.35	3,56,451
23-Jun-2025	156.59	168.89	156.5	163.35	53,188	1,02,56,42,831.59	22,51,006
24-Jun-2025	165	166.7	159.51	161.4	19,863	43,10,35,099.75	11,53,701
25-Jun-2025	161.81	162.45	158	158.49	12,547	22,51,96,446.98	7,13,994
26-Jun-2025	159.5	161.18	156.26	157.52	9,829	17,21,56,381.21	4,61,728
27-Jun-2025	157.99	159.85	156	156.45	8,926	11,48,01,004.06	3,34,737

Avantel: Related NEWS

No Record Found

Invest wise with Expert advice