BSE - Free Realtime Quote
INR
Avantel Limited (AVANTEL.BO)
135.95
+1.05
(+0.78%)
As of 10:02:26 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
135.20
137.05
135.20
136.15
136.15
23,475
Oct 30, 2026
136.35
136.95
133.25
135.10
135.10
84,946
Oct 29, 2026
135.65
137.80
134.30
136.00
136.00
65,722
Oct 28, 2026
139.60
139.60
133.95
134.40
134.40
126,891
Oct 27, 2026
138.80
140.65
135.80
136.50
136.50
128,399
Oct 26, 2026
137.15
149.50
130.10
135.70
135.70
288,486
Oct 23, 2026
143.35
143.35
133.05
136.55
136.55
120,582
Oct 22, 2026
142.40
145.15
141.35
142.10
142.10
84,119
Oct 21, 2026
150.05
152.00
142.95
144.60
144.60
88,025
Oct 19, 2026
151.95
154.00
149.75
151.80
151.80
56,255
Oct 16, 2026
148.45
153.00
147.70
151.45
151.45
89,197
Oct 15, 2026
155.85
155.85
147.25
148.50
148.50
42,022
Oct 14, 2026
151.80
154.80
149.75
154.05
154.05
55,063
Oct 13, 2026
151.95
151.95
149.00
150.55
150.55
52,335
Oct 12, 2026
145.85
152.00
145.85
150.60
150.60
87,295
Oct 9, 2026
145.75
147.30
142.95
144.10
144.10
54,635
Oct 8, 2026
153.30
153.35
145.00
145.40
145.40
79,039
Oct 7, 2026
151.90
154.15
150.15
153.20
153.20
77,883
Oct 6, 2026
149.45
152.00
148.50
151.10
151.10
54,099
Oct 5, 2026
152.20
152.30
147.00
147.50
147.50
79,377
Oct 1, 2026
152.95
152.95
147.80
150.15
150.15
82,121
Sep 30, 2026
149.00
156.45
149.00
154.05
154.05
136,536
Sep 29, 2026
150.65
153.05
147.30
149.45
149.45
88,149
Sep 28, 2026
155.95
155.95
150.55
151.25
151.25
91,990
Sep 25, 2026
155.95
157.80
151.75
155.95
155.95
236,292
Sep 24, 2026
153.50
160.00
151.75
155.35
155.35
986,274
Sep 23, 2026
148.05
149.25
145.35
146.15
146.15
83,391
Sep 22, 2026
146.35
149.95
146.00
146.55
146.55
117,468
Sep 21, 2026
149.55
149.70
144.65
144.95
144.95
71,498
Sep 18, 2026
146.40
148.55
146.25
147.20
147.20
46,914
Sep 17, 2026
141.05
147.00
141.05
146.25
146.25
74,419
Sep 16, 2026
145.45
146.80
138.95
142.05
142.05
84,151
Sep 15, 2026
156.50
158.70
143.20
144.30
144.30
210,890
Sep 11, 2026
158.00
158.00
155.00
156.35
156.35
78,812
Sep 10, 2026
158.95
165.50
158.50
159.05
159.05
153,920
Sep 9, 2026
156.80
161.90
156.80
161.05
161.05
138,961
Sep 8, 2026
156.80
160.75
156.10
156.30
156.30
134,797
Sep 7, 2026
154.25
157.50
154.00
156.80
156.80
82,897
Sep 4, 2026
157.30
158.20
154.55
154.85
154.85
42,986
Sep 3, 2026
156.90
158.85
156.10
156.50
156.50
76,612
Sep 2, 2026
156.85
157.50
155.75
156.85
156.85
61,205
Sep 1, 2026
163.75
163.75
156.10
156.65
156.65
56,927
Aug 31, 2026
163.95
164.95
159.10
160.15
160.15
270,902
Aug 28, 2026
157.10
158.15
156.40
156.75
156.75
73,102
Aug 27, 2026
157.30
159.30
156.40
158.25
158.25
45,859
Aug 26, 2026
158.20
159.80
156.05
156.70
156.70
80,125
Aug 25, 2026
156.90
159.35
156.90
157.75
157.75
30,796
Aug 24, 2026
162.85
162.85
158.25
158.65
158.65
125,768
Aug 21, 2026
163.20
163.45
159.35
160.25
160.25
75,903
Aug 20, 2026
164.60
165.50
162.10
162.85
162.85
87,436
Aug 19, 2026
164.35
165.00
162.00
163.85
163.85
79,851
Aug 18, 2026
155.55
163.60
155.55
162.20
162.20
98,979
Aug 17, 2026
158.35
158.65
156.65
157.45
157.45
63,334
Aug 14, 2026
160.55
161.05
158.20
158.55
158.55
44,559
Aug 13, 2026
158.00
162.50
158.00
160.25
160.25
65,638
Aug 12, 2026
160.05
161.25
157.55
158.45
158.45
60,871
Aug 11, 2026
160.95
162.40
159.95
160.30
160.30
36,248
Aug 10, 2026
163.25
163.50
161.30
162.20
162.20
66,265
Aug 7, 2026
164.95
167.20
162.85
163.50
163.50
84,416
Aug 6, 2026
166.05
167.25
163.80
164.45
164.45
93,652
Aug 5, 2026
165.00
166.75
163.50
164.90
164.90
49,451
Aug 4, 2026
163.10
164.50
162.60
163.95
163.95
55,900
Aug 3, 2026
165.05
165.05
162.50
163.05
163.05
55,829
Jul 31, 2026
159.75
163.75
159.75
161.70
161.70
66,670
Jul 30, 2026
161.90
161.90
158.20
159.75
159.75
103,449
Jul 29, 2026
160.35
163.00
159.75
161.20
161.20
144,125
Jul 28, 2026
165.45
165.45
159.40
159.95
159.95
88,661
Jul 27, 2026
164.25
166.00
163.20
165.00
165.00
52,482
Jul 24, 2026
164.65
164.65
160.50
163.45
163.45
267,000
Jul 23, 2026
163.50
165.50
162.60
164.45
164.45
165,083
Jul 22, 2026
170.95
171.00
164.05
164.80
164.80
186,395
Jul 21, 2026
172.10
172.55
170.00
171.10
171.10
100,696
Jul 20, 2026
172.00
174.60
170.70
172.55
172.55
176,152
Jul 17, 2026
173.40
173.55
168.65
170.05
170.05
128,689
Jul 16, 2026
178.15
178.15
170.85
173.00
173.00
245,333
Jul 15, 2026
181.00
182.30
176.35
177.45
177.45
240,527
Jul 14, 2026
183.00
183.10
178.05
180.30
180.30
326,564
Jul 13, 2026
186.40
197.80
182.40
183.70
183.70
1,907,305
Jul 10, 2026
180.75
183.00
177.00
180.20
180.20
294,531
Jul 9, 2026
183.00
186.90
179.00
179.85
179.85
231,396
Jul 8, 2026
177.35
188.85
175.10
182.15
182.15
605,905
Jul 7, 2026
182.20
182.20
173.10
177.40
177.40
314,952
Jul 6, 2026
178.70
186.90
178.70
182.05
182.05
501,467
Jul 3, 2026
180.65
182.15
176.95
178.10
178.10
108,255
Jul 2, 2026
181.10
183.75
178.40
180.10
180.10
112,863
Jul 1, 2026
180.00
185.90
178.45
179.35
179.35
318,698
Jun 30, 2026
174.50
181.40
171.95
179.05
179.05
229,161
Jun 29, 2026
172.20
173.50
169.15
171.75
171.75
75,360
Jun 25, 2026
171.00
177.00
167.25
171.70
171.70
179,156
Jun 24, 2026
172.00
176.20
169.70
170.15
170.15
88,884
Jun 23, 2026
176.10
177.50
170.50
171.85
171.85
127,501
Jun 22, 2026
181.00
183.20
175.60
176.10
176.10
244,200
Jun 19, 2026
179.70
183.00
178.10
179.95
179.95
221,357
Jun 18, 2026
176.30
184.90
174.80
179.85
179.85
418,225
Jun 17, 2026
169.20
175.65
168.45
174.80
174.80
133,566
Jun 16, 2026
168.00
174.30
166.10
169.35
169.35
162,653
Jun 15, 2026
170.95
172.20
166.60
167.10
167.10
143,028
Jun 12, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
161.45
167.40
161.35
166.60
166.60
124,660
Jun 11, 2026
161.25
161.25
155.50
156.90
156.70
109,229
Jun 10, 2026
168.00
168.65
161.05
161.95
161.74
63,002
Jun 9, 2026
162.50
170.25
162.50
167.80
167.59
156,141
Jun 8, 2026
165.10
168.35
159.55
160.95
160.74
204,725
Jun 5, 2026
175.80
177.10
168.95
170.10
169.88
130,466
Jun 4, 2026
174.85
180.85
174.85
175.60
175.38
95,659
Jun 3, 2026
176.35
177.15
171.80
175.55
175.33
102,931
Jun 2, 2026
170.95
177.70
170.15
175.95
175.73
178,129
Jun 1, 2026
177.85
181.55
171.90
173.50
173.28
149,057
May 29, 2026
181.80
183.80
176.00
177.05
176.82
167,622
May 27, 2026
178.55
188.50
176.15
180.60
180.37
378,162
May 26, 2026
172.25
177.80
170.65
176.70
176.47
478,774
May 25, 2026
165.20
172.90
163.15
171.70
171.48
321,515
May 22, 2026
163.70
171.00
160.75
161.00
160.79
416,076
May 21, 2026
156.00
165.55
156.00
162.10
161.89
248,955
May 20, 2026
150.45
155.25
148.75
155.25
155.05
97,638
May 19, 2026
148.70
156.75
148.65
151.15
150.96
147,917
May 18, 2026
147.60
149.55
144.30
148.70
148.51
124,879
May 15, 2026
155.80
155.80
149.65
150.30
150.11
182,420
May 14, 2026
156.75
158.05
150.50
155.80
155.60
183,414
May 13, 2026
157.20
160.20
155.20
156.15
155.95
130,164
May 12, 2026
166.75
169.00
156.25
156.95
156.75
309,515
May 11, 2026
164.35
173.50
161.70
166.70
166.49
660,276
May 8, 2026
157.00
166.20
154.65
164.70
164.49
306,968
May 7, 2026
157.10
159.50
155.00
156.75
156.55
96,948
May 6, 2026
152.25
157.80
152.20
156.70
156.50
204,099
May 5, 2026
150.25
154.80
150.00
151.35
151.16
180,288
May 4, 2026
149.35
152.65
147.15
149.65
149.46
92,770
Apr 30, 2026
150.65
150.65
146.90
148.85
148.66
106,116
Apr 29, 2026
152.75
155.55
149.60
150.15
149.96
131,067
Apr 28, 2026
157.00
158.90
150.65
151.40
151.21
149,071
Apr 27, 2026
150.65
157.90
148.10
156.90
156.70
227,004
Apr 24, 2026
159.05
159.45
152.70
154.55
154.35
124,088
Apr 23, 2026
158.15
161.75
156.90
158.90
158.70
299,090
Apr 22, 2026
157.45
161.95
157.00
158.15
157.95
85,317
Apr 21, 2026
157.65
160.10
156.45
157.85
157.65
89,057
Apr 20, 2026
160.30
160.90
156.05
156.80
156.60
162,173
Apr 17, 2026
155.65
162.30
155.00
160.15
159.95
246,886
Apr 16, 2026
154.10
157.00
152.50
154.95
154.75
119,333
Apr 15, 2026
155.75
155.75
151.90
154.10
153.90
122,105
Apr 13, 2026
148.75
153.65
144.05
150.55
150.36
127,724
Apr 10, 2026
149.20
154.50
149.15
152.50
152.31
191,624
Apr 9, 2026
143.45
149.95
142.00
147.75
147.56
123,005
Apr 8, 2026
141.75
143.95
138.50
143.45
143.27
124,632
Apr 7, 2026
136.15
139.35
134.10
136.05
135.88
90,157
Apr 6, 2026
134.50
137.05
131.65
136.00
135.83
137,458
Apr 2, 2026
132.75
135.25
129.50
134.20
134.03
96,003
Apr 1, 2026
134.60
136.50
128.70
134.25
134.08
197,737
Mar 30, 2026
124.35
129.00
122.00
126.45
126.29
289,966
Mar 27, 2026
129.50
129.50
123.40
124.20
124.04
281,978
Mar 25, 2026
132.30
138.90
128.50
130.20
130.03
659,665
Mar 24, 2026
121.90
124.50
118.35
121.00
120.85
236,454
Mar 23, 2026
126.10
126.10
117.70
118.30
118.15
369,114
Mar 20, 2026
128.15
130.45
127.00
127.40
127.24
100,065
Mar 19, 2026
131.00
131.00
126.00
126.95
126.79
65,930
Mar 18, 2026
127.75
134.20
127.75
132.85
132.68
126,708
Mar 17, 2026
130.35
132.45
126.85
127.60
127.44
123,052
Mar 16, 2026
136.20
136.20
127.10
130.00
129.83
197,477
Mar 13, 2026
144.25
144.75
133.40
134.75
134.58
128,532
Mar 12, 2026
141.20
146.45
139.55
144.15
143.97
86,265
Mar 11, 2026
145.00
148.70
142.20
142.65
142.47
62,069
Mar 10, 2026
143.25
146.65
140.55
145.80
145.61
30,136
Mar 9, 2026
144.05
144.05
138.45
140.00
139.82
59,293
Mar 6, 2026
142.55
149.50
142.50
144.70
144.52
92,497
Mar 5, 2026
143.55
143.90
141.00
142.50
142.32
85,749
Mar 4, 2026
139.60
144.80
139.60
140.65
140.47
149,186
Mar 2, 2026
133.25
146.65
133.25
141.70
141.52
148,188
Feb 27, 2026
145.95
146.90
141.95
143.25
143.07
67,039
Feb 26, 2026
144.00
148.40
144.00
146.25
146.06
69,204
Feb 25, 2026
142.40
145.90
142.40
144.05
143.87
62,901
Feb 24, 2026
143.05
145.65
141.60
144.50
144.32
79,651
Feb 23, 2026
145.60
147.50
143.15
144.30
144.12
31,784
Feb 20, 2026
145.95
149.85
145.00
145.75
145.56
34,860
Feb 19, 2026
150.70
151.20
145.25
147.45
147.26
41,654
Feb 18, 2026
149.90
151.10
149.35
149.70
149.51
29,617
Feb 17, 2026
150.65
152.10
149.10
149.75
149.56
28,930
Feb 16, 2026
149.30
152.50
149.30
149.95
149.76
31,051
Feb 13, 2026
149.90
154.35
147.30
151.85
151.66
71,190
Feb 12, 2026
154.55
154.55
150.50
151.20
151.01
57,445
Feb 11, 2026
151.75
161.90
149.20
154.50
154.30
263,181
Feb 10, 2026
151.75
154.50
149.80
150.55
150.36
68,041
Feb 9, 2026
151.00
154.20
149.95
151.95
151.76
83,453
Feb 6, 2026
146.45
149.95
144.85
148.55
148.36
69,839
Feb 5, 2026
152.00
153.00
148.95
150.50
150.31
61,761
Feb 4, 2026
152.45
156.20
151.00
152.30
152.11
82,361
Feb 3, 2026
162.30
162.45
151.50
152.65
152.46
206,863
Feb 2, 2026
147.65
156.00
147.65
155.45
155.25
168,977
Jan 30, 2026
148.55
158.10
145.85
155.55
155.35
185,812
Jan 29, 2026
144.60
149.40
141.45
148.65
148.46
147,179
Jan 28, 2026
127.35
146.00
127.30
143.55
143.37
389,998
Jan 27, 2026
122.05
131.25
122.05
127.35
127.19
514,493
Jan 23, 2026
142.50
143.50
135.00
136.35
136.18
73,676
Jan 22, 2026
135.30
144.20
135.30
141.90
141.72
152,808
Jan 21, 2026
136.70
140.05
133.30
134.50
134.33
232,283
Jan 20, 2026
147.35
147.35
137.00
138.20
138.02
139,238
Jan 19, 2026
148.55
150.20
146.20
146.90
146.71
83,767
Jan 16, 2026
152.65
153.20
149.70
150.35
150.16
91,803
Jan 14, 2026
152.50
154.25
151.35
152.15
151.96
47,566
Jan 13, 2026
155.65
158.25
151.95
152.65
152.46
62,139
Jan 12, 2026
153.30
157.35
151.40
155.70
155.50
103,277
Jan 9, 2026
162.30
164.15
155.70
156.65
156.45
118,121
Jan 8, 2026
163.95
169.45
161.30
163.85
163.64
199,861
Jan 7, 2026
156.95
164.80
154.55
163.75
163.54
210,684
Jan 6, 2026
160.40
160.40
154.55
155.85
155.65
42,237
Jan 5, 2026
158.50
161.35
157.10
157.45
157.25
99,748
Jan 2, 2026
155.00
159.15
155.00
157.70
157.50
60,415
Jan 1, 2026
156.00
159.65
154.05
156.65
156.45
56,881
Dec 31, 2025
155.55
159.00
155.45
157.60
157.40
81,383
Dec 30, 2025
156.05
157.70
154.20
155.55
155.35
66,027
Dec 29, 2025
161.65
162.05
154.65
155.50
155.30
116,006
Dec 26, 2025
162.20
163.65
158.70
159.85
159.65
92,065
Dec 24, 2025
163.75
164.60
160.40
161.65
161.44
105,624
Dec 23, 2025
160.45
163.80
158.40
162.60
162.39
188,977
Dec 22, 2025
155.30
160.35
154.90
159.10
158.90
135,381
Dec 19, 2025
149.90
155.80
146.85
153.50
153.30
92,416
Dec 18, 2025
147.00
150.45
145.75
146.35
146.16
59,228
Dec 17, 2025
149.05
150.00
146.00
146.65
146.46
43,334
Dec 16, 2025
153.90
153.90
149.15
149.65
149.46
28,845
Dec 15, 2025
152.95
153.60
150.25
153.00
152.80
56,291
Dec 12, 2025
147.95
153.60
147.95
152.40
152.21
115,699
Dec 11, 2025
144.65
151.90
142.20
147.35
147.16
122,000
Dec 10, 2025
143.55
147.85
142.70
144.50
144.32
171,808
Dec 9, 2025
139.65
143.65
137.15
142.70
142.52
182,065
Dec 8, 2025
148.05
150.25
141.00
142.10
141.92
258,545
Dec 5, 2025
150.00
151.50
147.00
148.05
147.86
142,987
Dec 4, 2025
152.50
154.70
149.75
151.65
151.46
71,725
Dec 3, 2025
159.95
159.95
152.30
152.95
152.76
52,243
Dec 2, 2025
156.85
159.40
155.25
158.70
158.50
119,356
Dec 1, 2025
157.20
160.45
156.00
156.60
156.40
76,856
Nov 28, 2025
154.50
157.70
152.00
155.20
155.00
54,493
Nov 27, 2025
155.20
158.35
154.00
154.55
154.35
154,562
Nov 26, 2025
155.00
160.00
152.50
154.15
153.95
267,974
Nov 25, 2025
149.75
154.10
148.50
151.25
151.06
143,377
Nov 24, 2025
155.30
155.30
147.90
149.80
149.61
275,389
Nov 21, 2025
157.65
158.65
154.20
154.95
154.75
171,221
Nov 20, 2025
158.90
163.40
157.70
159.35
159.15
82,368
Nov 19, 2025
160.70
160.70
157.10
157.65
157.45
202,063
Nov 18, 2025
163.35
163.35
159.50
160.75
160.55
142,348
Nov 17, 2025
166.95
166.95
161.35
161.75
161.54
61,146
Nov 14, 2025
162.35
167.00
162.05
164.00
163.79
174,316
Nov 13, 2025
164.70
166.40
162.00
162.35
162.14
181,392
Nov 12, 2025
165.15
168.25
163.90
164.75
164.54
191,855
Nov 11, 2025
160.65
166.00
160.50
164.70
164.49
260,653
Nov 10, 2025
162.75
164.35
160.05
161.35
161.14
150,699
Nov 7, 2025
163.20
164.10
160.05
162.55
162.34
263,078
Nov 6, 2025
167.45
168.45
161.60
162.25
162.04
164,181
Nov 4, 2025
170.00
171.10
167.00
167.70
167.49
201,888
Nov 3, 2025
171.05
172.40
168.70
169.10
168.88
323,246
