Avantel share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Avantel		MCap (aprox) 3871 Crores	Symbol : 532406	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	12.5%	-10.4%	-7.3%	-3.3%	25.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	143.25	-3	67.04k	-2.1%
26-02-26	Thu	146.25	2.2	69.2k	1.5%	Data Update : 8 PM
25-02-26	Wed	144.05	-0.45	62.9k	-0.3%	27-02-26 : 143.25
24-02-26	Tue	144.5	0.2	79.65k	0.1%
23-02-26	Mon	144.3	-1.45	31.78k	-1.0%	Compared to  :  19-02-26 147.45
20-02-26	Fri	145.75	-1.7	34.86k	-1.2%
19-02-26	Thu	147.45	-2.25	41.65k	-1.5%	7 Days %
18-02-26	Wed	149.7	-0.05	29.62k	0.0%	-2.8%
17-02-26	Tue	149.75	-0.2	28.93k	-0.1%
16-02-26	Mon	149.95	-1.9	31.05k	-1.3%	Compared to  :  27-01-26 127.35
13-02-26	Fri	151.85	0.65	71.19k	0.4%
12-02-26	Thu	151.2	-3.3	57.45k	-2.1%	1 Month %
11-02-26	Wed	154.5	3.95	263.18k	2.6%	12.5%
10-02-26	Tue	150.55	-1.4	68.04k	-0.9%	.
09-02-26	Mon	151.95	3.4	83.45k	2.3%	Compared to  :  26-12-25 159.85
06-02-26	Fri	148.55	-1.95	69.84k	-1.3%
05-02-26	Thu	150.5	-1.8	61.76k	-1.2%	2 Months %
04-02-26	Wed	152.3	-0.35	82.36k	-0.2%	-10.4%
03-02-26	Tue	152.65	-2.8	206.86k	-1.8%
02-02-26	Mon	155.45	9.4	168.98k	6.4%	Compared to  :  27-11-25 154.55
01-02-26	Sun	146.05	-9.5	317.12k	-6.1%
30-01-26	Fri	155.55	6.9	185.81k	4.6%	3 Months %
29-01-26	Thu	148.65	5.1	147.18k	3.6%	-7.3%
28-01-26	Wed	143.55	16.2	390k	12.7%
27-01-26	Tue	127.35	-9	514.49k	-6.6%	Compared to  :  26-08-25 148.15
23-01-26	Fri	136.35	-5.55	73.68k	-3.9%
22-01-26	Thu	141.9	7.4	152.81k	5.5%	6 Months %
21-01-26	Wed	134.5	-3.7	232.28k	-2.7%	-3.3%
20-01-26	Tue	138.2	-8.7	139.24k	-5.9%
19-01-26	Mon	146.9	-3.45	83.77k	-2.3%	Compared to  :  27-02-25 114.25
16-01-26	Fri	150.35	-1.8	91.8k	-1.2%
14-01-26	Wed	152.15	-0.5	47.57k	-0.3%	1 year %
13-01-26	Tue	152.65	-3.05	62.14k	-2.0%	25.4%
12-01-26	Mon	155.7	-0.95	103.28k	-0.6%
09-01-26	Fri	156.65	-7.2	118.12k	-4.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	163.85	0.1	199.86k	0.1%
07-01-26	Wed	163.75	7.9	210.68k	5.1%
06-01-26	Tue	155.85	-1.6	42.24k	-1.0%
05-01-26	Mon	157.45	-0.25	99.75k	-0.2%
02-01-26	Fri	157.7	1.05	60.42k	0.7%
01-01-26	Thu	156.65	-0.95	56.88k	-0.6%
31-12-25	Wed	157.6	2.05	81.38k	1.3%
30-12-25	Tue	155.55	0.05	66.03k	0.0%
29-12-25	Mon	155.5	-4.35	116.01k	-2.7%
26-12-25	Fri	159.85	-1.8	92.07k	-1.1%
24-12-25	Wed	161.65	-0.95	105.62k	-0.6%
23-12-25	Tue	162.6	3.5	188.98k	2.2%
22-12-25	Mon	159.1	5.6	135.38k	3.6%
19-12-25	Fri	153.5	7.15	92.42k	4.9%
18-12-25	Thu	146.35	-0.3	59.23k	-0.2%
17-12-25	Wed	146.65	-3	43.33k	-2.0%
16-12-25	Tue	149.65	-3.35	28.85k	-2.2%
15-12-25	Mon	153	0.6	56.29k	0.4%
12-12-25	Fri	152.4	5.05	115.7k	3.4%
11-12-25	Thu	147.35	2.85	122k	2.0%
10-12-25	Wed	144.5	1.8	171.81k	1.3%
09-12-25	Tue	142.7	0.6	182.07k	0.4%
08-12-25	Mon	142.1	-5.95	258.55k	-4.0%
05-12-25	Fri	148.05	-3.6	142.99k	-2.4%
04-12-25	Thu	151.65	-1.3	71.73k	-0.8%
03-12-25	Wed	152.95	-5.75	52.24k	-3.6%
02-12-25	Tue	158.7	2.1	119.36k	1.3%
01-12-25	Mon	156.6	1.4	76.86k	0.9%
28-11-25	Fri	155.2	0.65	54.49k	0.4%
27-11-25	Thu	154.55	0.4	154.56k	0.3%
26-11-25	Wed	154.15	2.9	267.97k	1.9%
25-11-25	Tue	151.25	1.45	143.38k	1.0%
24-11-25	Mon	149.8	-5.15	275.39k	-3.3%
21-11-25	Fri	154.95	-4.4	171.22k	-2.8%
20-11-25	Thu	159.35	1.7	82.37k	1.1%
19-11-25	Wed	157.65	-3.1	202.06k	-1.9%
18-11-25	Tue	160.75	-1	142.35k	-0.6%
17-11-25	Mon	161.75	-2.25	61.15k	-1.4%
14-11-25	Fri	164	1.65	174.32k	1.0%
13-11-25	Thu	162.35	-2.4	181.39k	-1.5%
12-11-25	Wed	164.75	0.05	191.86k	0.0%
11-11-25	Tue	164.7	3.35	260.65k	2.1%
10-11-25	Mon	161.35	-1.2	150.7k	-0.7%
07-11-25	Fri	162.55	0.3	263.08k	0.2%
06-11-25	Thu	162.25	-5.45	164.18k	-3.2%
04-11-25	Tue	169.1	-2.45	323.25k	-1.4%
03-11-25	Mon	167.7	-1.4	201.89k	-0.8%
31-10-25	Fri	171.55	-3.7	206.87k	-2.1%
30-10-25	Thu	175.25	-3.2	234.3k	-1.8%
29-10-25	Wed	178.45	4.95	399.55k	2.9%
28-10-25	Tue	173.5	0	304.48k	0.0%
27-10-25	Mon	173.5	-5.9	298.2k	-3.3%
24-10-25	Fri	179.4	-0.9	214.8k	-0.5%
23-10-25	Thu	180.3	-1.35	415.33k	-0.7%
21-10-25	Tue	181.65	7.15	207.51k	4.1%
20-10-25	Mon	174.5	-16	1.43m	-8.4%
17-10-25	Fri	198.2	3.35	559.71k	1.7%
16-10-25	Thu	190.5	-7.7	260.79k	-3.9%
15-10-25	Wed	194.85	11.8	745.29k	6.4%
14-10-25	Tue	183.05	-7.5	710.44k	-3.9%
13-10-25	Mon	190.55	-13.15	453.89k	-6.5%
10-10-25	Fri	203.7	-3.6	722.83k	-1.7%
09-10-25	Thu	207.3	4.85	348.92k	2.4%
08-10-25	Wed	202.45	-4.75	399.59k	-2.3%
07-10-25	Tue	207.2	-4.15	340.11k	-2.0%
06-10-25	Mon	211.35	9.05	1.66m	4.5%
03-10-25	Fri	202.3	21.15	1.87m	11.7%
01-10-25	Wed	181.15	6.85	273.21k	3.9%
30-09-25	Tue	174.3	-4.2	380.12k	-2.4%
29-09-25	Mon	178.5	-0.4	299.78k	-0.2%
26-09-25	Fri	178.9	-0.95	360.65k	-0.5%
25-09-25	Thu	179.85	-6.9	631.14k	-3.7%
24-09-25	Wed	186.75	-6.8	317.62k	-3.5%
23-09-25	Tue	193.55	3.8	1.23m	2.0%
22-09-25	Mon	183.8	6.75	529.78k	3.8%
19-09-25	Fri	189.75	5.95	1.42m	3.2%
18-09-25	Thu	177.05	0.2	612.78k	0.1%
17-09-25	Wed	176.85	-0.05	732.97k	0.0%
16-09-25	Tue	176.9	0.25	423.25k	0.1%
15-09-25	Mon	176.65	2.65	605.6k	1.5%
12-09-25	Fri	174	6.5	530.53k	3.9%
11-09-25	Thu	167.5	-2.25	513.89k	-1.3%
10-09-25	Wed	169.75	-3.4	339.43k	-2.0%
09-09-25	Tue	173.15	2.7	590.74k	1.6%
08-09-25	Mon	170.45	-6.4	1.03m	-3.6%
05-09-25	Fri	176.85	18.15	3.54m	11.4%
04-09-25	Thu	162.15	7.65	433.63k	5.0%
03-09-25	Wed	158.7	-3.45	501.43k	-2.1%
02-09-25	Tue	154.5	3.5	348.65k	2.3%
01-09-25	Mon	151	1.3	155.83k	0.9%
29-08-25	Fri	149.7	4	426.59k	2.7%
28-08-25	Thu	145.7	-2.45	256.51k	-1.7%
26-08-25	Tue	148.15	-2.85	339.77k	-1.9%
25-08-25	Mon	151	1.9	324.84k	1.3%
22-08-25	Fri	149.1	7.4	325.61k	5.2%
21-08-25	Thu	141.7	1.95	250.31k	1.4%
20-08-25	Wed	139.75	6.75	316.19k	5.1%
19-08-25	Tue	133	0.05	119.4k	0.0%
18-08-25	Mon	132.95	1.25	54.75k	0.9%
14-08-25	Thu	131.7	-1.9	115.17k	-1.4%
13-08-25	Wed	133.6	-1.4	104.75k	-1.0%
12-08-25	Tue	135	7	282.85k	5.5%
11-08-25	Mon	128	2.6	188.92k	2.1%
08-08-25	Fri	125.4	-3.6	150.73k	-2.8%
07-08-25	Thu	129	2.6	221.69k	2.1%
06-08-25	Wed	126.4	-3.05	41.07k	-2.4%
05-08-25	Tue	129.45	-1.2	40.85k	-0.9%
04-08-25	Mon	130.65	2.9	64.92k	2.3%
01-08-25	Fri	127.75	0.2	150.8k	0.2%
31-07-25	Thu	131.65	-1.15	151.22k	-0.9%
30-07-25	Wed	127.55	-4.1	85.76k	-3.1%
29-07-25	Tue	132.8	2.85	104.84k	2.2%
28-07-25	Mon	129.95	-6	252.83k	-4.4%
25-07-25	Fri	135.95	-11.2	334.9k	-7.6%
24-07-25	Thu	147.15	2.45	99.69k	1.7%
23-07-25	Wed	144.7	-3.1	170.72k	-2.1%
22-07-25	Tue	147.8	2.9	247.31k	2.0%
21-07-25	Mon	144.9	-6.3	370.47k	-4.2%
18-07-25	Fri	151.2	-1.9	63.07k	-1.2%
17-07-25	Thu	153.1	-0.75	140.42k	-0.5%
16-07-25	Wed	153.85	-1.6	71.91k	-1.0%
15-07-25	Tue	155.45	-0.65	174k	-0.4%
14-07-25	Mon	156.1	1.25	82.5k	0.8%
11-07-25	Fri	154.85	-1.1	72.97k	-0.7%
10-07-25	Thu	155.95	-6.2	157.27k	-3.8%
09-07-25	Wed	162.15	3.45	227.56k	2.2%
08-07-25	Tue	158.7	-1.75	147.85k	-1.1%
07-07-25	Mon	160.45	1.1	167.95k	0.7%
04-07-25	Fri	159.35	1.85	190.74k	1.2%
03-07-25	Thu	157.5	-2.85	137.19k	-1.8%
02-07-25	Wed	160.35	-3.75	296.42k	-2.3%
01-07-25	Tue	164.1	5.85	265.08k	3.7%
30-06-25	Mon	158.25	1.95	113.8k	1.2%
27-06-25	Fri	156.3	-1.55	184.73k	-1.0%
26-06-25	Thu	157.85	-0.65	258.51k	-0.4%
25-06-25	Wed	158.5	-2.9	223.53k	-1.8%
24-06-25	Tue	161.4	-1.95	277.5k	-1.2%
23-06-25	Mon	163.35	8.35	1.21m	5.4%
20-06-25	Fri	155	1.05	121.77k	0.7%
19-06-25	Thu	153.95	0.9	280.55k	0.6%
18-06-25	Wed	153.05	-0.45	212.04k	-0.3%
17-06-25	Tue	153.5	-3.05	326.31k	-1.9%
16-06-25	Mon	156.55	-2.75	419.25k	-1.7%
13-06-25	Fri	159.3	-1.9	324.33k	-1.2%
12-06-25	Thu	161.2	-4.75	325.14k	-2.9%
11-06-25	Wed	165.95	2.15	341.07k	1.3%
10-06-25	Tue	163.8	2.5	880.7k	1.5%
09-06-25	Mon	161.3	-10	982.99k	-5.8%
06-06-25	Fri	181.65	21.25	3.02m	13.2%
05-06-25	Thu	171.3	-10.35	2.03m	-5.7%
04-06-25	Wed	160.4	3.5	626.24k	2.2%
03-06-25	Tue	156.9	5.3	1.27m	3.5%
02-06-25	Mon	151.6	11.05	541.01k	7.9%
30-05-25	Fri	140.55	-6.25	211.72k	-4.3%
29-05-25	Thu	146.8	0.05	524.75k	0.0%
28-05-25	Wed	146.75	7.65	1.29m	5.5%
27-05-25	Tue	128.55	0.65	137.25k	0.5%
26-05-25	Mon	139.1	10.55	2.07m	8.2%
23-05-25	Fri	127.9	-0.9	237.29k	-0.7%
22-05-25	Thu	128.8	-4.05	206.99k	-3.0%
21-05-25	Wed	132.85	-0.85	244.91k	-0.6%
20-05-25	Tue	133.7	-0.25	699.78k	-0.2%
19-05-25	Mon	133.95	11.8	1.4m	9.7%
16-05-25	Fri	122.15	8.8	866.74k	7.8%
15-05-25	Thu	113.35	-3.9	462.43k	-3.3%
14-05-25	Wed	114.1	4.1	317.67k	3.7%
13-05-25	Tue	117.25	3.15	468.11k	2.8%
12-05-25	Mon	110	4	295.05k	3.8%
09-05-25	Fri	106	-2.8	230.19k	-2.6%
08-05-25	Thu	105.7	0.3	532.29k	0.3%
07-05-25	Wed	108.5	-6.15	390.51k	-5.4%
06-05-25	Tue	114.65	-9	262.32k	-7.3%
05-05-25	Mon	123.65	8.7	360.55k	7.6%
02-05-25	Fri	114.95	1.55	141.2k	1.4%
30-04-25	Wed	113.4	-3.5	122.71k	-3.0%
29-04-25	Tue	116.9	0	243.29k	0.0%
28-04-25	Mon	116.9	-12.45	797.96k	-9.6%
25-04-25	Fri	129.35	-5.25	443.97k	-3.9%
24-04-25	Thu	134.6	1.2	165.01k	0.9%
23-04-25	Wed	133.85	2.5	101.74k	1.9%
22-04-25	Tue	133.4	-0.45	216.37k	-0.3%
21-04-25	Mon	131.35	4.25	131.16k	3.3%
17-04-25	Thu	127.1	1.55	120.15k	1.2%
16-04-25	Wed	125.55	1.15	245.45k	0.9%
15-04-25	Tue	124.4	9.1	182.45k	7.9%
11-04-25	Fri	115.3	1.95	188.37k	1.7%
09-04-25	Wed	113.35	0.65	54.07k	0.6%
08-04-25	Tue	112.7	6.35	134.22k	6.0%
07-04-25	Mon	106.35	-6.2	411.8k	-5.5%
04-04-25	Fri	112.55	-4.85	148.37k	-4.1%
03-04-25	Thu	117.4	1.8	166.68k	1.6%
02-04-25	Wed	115.6	0.9	68.26k	0.8%
01-04-25	Tue	114.7	1.3	292.98k	1.1%
28-03-25	Fri	113.4	1.85	429.72k	1.7%
27-03-25	Thu	111.55	0.45	357.26k	0.4%
26-03-25	Wed	111.1	-2.7	221.99k	-2.4%
25-03-25	Tue	113.8	-7.5	333.21k	-6.2%
24-03-25	Mon	121.3	0.1	226.71k	0.1%
21-03-25	Fri	121.2	4.2	286.87k	3.6%
20-03-25	Thu	117	0.95	219.87k	0.8%
19-03-25	Wed	116.05	2.75	305.14k	2.4%
18-03-25	Tue	113.3	6.45	147.62k	6.0%
17-03-25	Mon	106.85	-2.6	197.84k	-2.4%
13-03-25	Thu	112.2	-1.3	80.71k	-1.1%
12-03-25	Wed	109.45	-2.75	126.54k	-2.5%
11-03-25	Tue	113.5	-4.5	213.69k	-3.8%
10-03-25	Mon	118	-1.05	145.75k	-0.9%
07-03-25	Fri	119.05	0.85	201.21k	0.7%
06-03-25	Thu	118.2	0.75	191.47k	0.6%
05-03-25	Wed	117.45	7.8	105.2k	7.1%
04-03-25	Tue	109.65	-0.85	152.01k	-0.8%
03-03-25	Mon	110.5	-0.2	134.52k	-0.2%
28-02-25	Fri	110.7	-3.55	125.31k	-3.1%
27-02-25	Thu	114.25	-3.7	129.84k	-3.1%
25-02-25	Tue	117.95	-1.2	87.05k	-1.0%