CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
Avantel Ltd.
BSE CODE: 532406
|
NSE CODE:
AVANTEL
|
ISIN CODE : INE005B01027
|
14-Aug-2025 Hrs IST
BSE
NSE
Rs.
131.70
-1.9
( -1.42% )
Prev Close (
Rs.
)
133.60
Open (
Rs.
)
134.85
High (
Rs.
)
135.00
Low (
Rs.
)
131.00
Volume
115170
Week Avg.Volume
177352
52 WK High-Low Range(
Rs.
)
90.33
191.01
BSE
NSE
Rs.
131.84
-1.65
( -1.24% )
Prev Close (
Rs.
)
133.49
Open (
Rs.
)
134.40
High (
Rs.
)
134.99
Low (
Rs.
)
131.11
Volume
427409
Week Avg.Volume
1055800
52 WK High-Low Range(
Rs.
)
95.13
191.02
BSE
Rs.
131.70
-1.9
( -1.42% )
Prev Close (
Rs.
)
133.60
Open (
Rs.
)
134.85
High (
Rs.
)
135.00
Low (
Rs.
)
131.00
Volume
115170
Week Avg.Volume
177352
52 WK High-Low Range(
Rs.
)
90.33
191.01
NSE
131.84
-1.65
( -1.24% )
Prev Close (
Rs.
)
133.49
Open (
Rs.
)
134.40
High (
Rs.
)
134.99
Low (
Rs.
)
131.11
Volume
427409
Week Avg.Volume
1055800
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
14-Aug-2025
134.85
135.00
131.00
131.70
115170
15324762
13-Aug-2025
136.20
136.45
132.60
133.60
104748
14048654
12-Aug-2025
129.70
135.95
128.00
135.00
282854
37571217
11-Aug-2025
125.35
129.15
123.50
128.00
188920
23855676
08-Aug-2025
129.05
130.25
125.00
125.40
150731
19180368
07-Aug-2025
125.85
130.20
123.35
129.00
221692
28140047
06-Aug-2025
129.15
131.15
125.70
126.40
41069
5228060
05-Aug-2025
131.60
132.55
129.00
129.45
40849
5322026
04-Aug-2025
130.65
132.00
125.50
130.65
64916
8324079
01-Aug-2025
127.15
129.65
127.10
127.75
150800
19335064
Page
1
of
1
PREV
||
NEXT