NSE: AVANTEL | Series: EQ
-
LTP
117.30
1.80 (1.56 %) -
Open
112.25
115.64 -
High
118.90
116.51 -
Low
112.25
112.01 -
Close
117.43
115.50 -
52W High
201.00
07 Oct, 2024 -
52W Low
100.10
18 Feb, 2025
Upper Circuit: 138.60
Lower Circuit: 92.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 112.25 | 118.90 | 112.25 | 117.30 | 117.43 | 1.93 | 1.67 | 201.00 | 100.10 | 813,730 | 9.53 Crore | 14,468 |
| 02 Apr, 2025 | 115.64 | 116.51 | 112.01 | 115.80 | 115.50 | 0.66 | 0.57 | 201.00 | 100.10 | 573,254 | 6.57 Crore | 10,177 |
| 01 Apr, 2025 | 113.00 | 118.26 | 113.00 | 114.95 | 114.84 | 1.58 | 1.4 | 201.00 | 100.10 | 769,283 | 8.90 Crore | 14,514 |
| 28 Mar, 2025 | 112.00 | 116.81 | 111.20 | 112.70 | 113.26 | 1.92 | 1.72 | 201.00 | 100.10 | 1,404,287 | 16.01 Crore | 20,206 |
| 27 Mar, 2025 | 110.41 | 113.54 | 109.70 | 111.40 | 111.34 | 0.33 | 0.3 | 201.00 | 100.10 | 1,720,060 | 19.28 Crore | 21,989 |
| 26 Mar, 2025 | 114.46 | 115.64 | 110.01 | 111.75 | 111.01 | -2.70 | -2.37 | 201.00 | 100.10 | 835,294 | 9.42 Crore | 17,071 |
| 25 Mar, 2025 | 121.95 | 123.00 | 112.84 | 114.46 | 113.71 | -7.51 | -6.2 | 201.00 | 100.10 | 1,549,228 | 17.93 Crore | 24,715 |
| 24 Mar, 2025 | 123.45 | 125.60 | 120.75 | 121.58 | 121.22 | 0.17 | 0.14 | 201.00 | 100.10 | 934,943 | 11.51 Crore | 17,023 |
| 21 Mar, 2025 | 117.76 | 123.46 | 116.15 | 121.50 | 121.05 | 4.16 | 3.56 | 201.00 | 100.10 | 1,035,601 | 12.51 Crore | 18,410 |
| 20 Mar, 2025 | 117.99 | 120.40 | 116.06 | 117.20 | 116.89 | 0.84 | 0.72 | 201.00 | 100.10 | 802,318 | 9.46 Crore | 13,733 |
| 19 Mar, 2025 | 113.99 | 117.00 | 113.50 | 116.70 | 116.05 | 2.91 | 2.57 | 201.00 | 100.10 | 868,887 | 10.05 Crore | 16,183 |
| 18 Mar, 2025 | 109.90 | 114.04 | 108.40 | 113.30 | 113.14 | 6.23 | 5.83 | 201.00 | 100.10 | 1,094,984 | 12.30 Crore | 15,972 |
| 17 Mar, 2025 | 110.39 | 110.97 | 106.21 | 107.15 | 106.91 | -2.54 | -2.32 | 201.00 | 100.10 | 562,607 | 6.10 Crore | 12,868 |
| 13 Mar, 2025 | 112.65 | 113.29 | 109.10 | 109.60 | 109.45 | -2.72 | -2.42 | 201.00 | 100.10 | 639,616 | 7.12 Crore | 10,686 |
| 12 Mar, 2025 | 115.19 | 115.84 | 111.84 | 112.30 | 112.17 | -1.39 | -1.22 | 201.00 | 100.10 | 482,837 | 5.45 Crore | 11,053 |
| 11 Mar, 2025 | 116.39 | 117.00 | 112.51 | 114.00 | 113.56 | -4.22 | -3.58 | 201.00 | 100.10 | 550,157 | 6.27 Crore | 15,104 |
| 10 Mar, 2025 | 123.00 | 123.00 | 116.91 | 117.25 | 117.78 | -1.31 | -1.1 | 201.00 | 100.10 | 698,219 | 8.32 Crore | 15,795 |
| 07 Mar, 2025 | 118.69 | 122.41 | 117.35 | 120.00 | 119.09 | 1.01 | 0.86 | 201.00 | 100.10 | 720,373 | 8.62 Crore | 16,824 |
| 06 Mar, 2025 | 120.60 | 121.35 | 117.66 | 118.00 | 118.08 | 0.70 | 0.6 | 201.00 | 100.10 | 595,119 | 7.09 Crore | 13,618 |
| 05 Mar, 2025 | 111.40 | 117.85 | 110.00 | 117.66 | 117.38 | 7.64 | 6.96 | 201.00 | 100.10 | 1,100,042 | 12.72 Crore | 21,321 |
| 04 Mar, 2025 | 108.51 | 113.09 | 107.84 | 110.40 | 109.74 | -0.77 | -0.7 | 201.00 | 100.10 | 757,573 | 8.40 Crore | 19,095 |