Avantel share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Avantel		MCap (aprox) 4295.3 Crores	Symbol : 532406	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.9%	2.6%	37.2%	10.0%	2.9%	21.4%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	162.25	0.15	416.08k	0.1%
21-05-26	Thu	162.1	7.65	248.96k	5.0%	Data Update : 8 PM
20-05-26	Wed	154.45	3.3	97.64k	2.2%	22-05-26 : 162.25
19-05-26	Tue	151.15	2.45	147.92k	1.6%
18-05-26	Mon	148.7	-1.6	124.88k	-1.1%	Compared to  :  13-05-26 156.15
15-05-26	Fri	150.3	-5.5	182.42k	-3.5%
14-05-26	Thu	155.8	-0.35	183.41k	-0.2%	7 Days %
13-05-26	Wed	156.15	-0.8	130.16k	-0.5%	3.9%
12-05-26	Tue	156.95	-9.75	309.52k	-5.8%
11-05-26	Mon	166.7	2	660.28k	1.2%	Compared to  :  22-04-26 158.15
08-05-26	Fri	164.7	7.95	306.97k	5.1%
07-05-26	Thu	156.75	0.05	96.95k	0.0%	1 Month %
06-05-26	Wed	156.7	5.35	204.1k	3.5%	2.6%
05-05-26	Tue	151.35	1.7	180.29k	1.1%	.
04-05-26	Mon	149.65	0.8	92.77k	0.5%	Compared to  :  23-03-26 118.3
30-04-26	Thu	148.85	-1.3	106.12k	-0.9%
29-04-26	Wed	150.15	-1.25	131.07k	-0.8%	2 Months %
28-04-26	Tue	151.4	-5.5	149.07k	-3.5%	37.2%
27-04-26	Mon	156.9	2.35	227k	1.5%
24-04-26	Fri	154.55	-4.35	124.09k	-2.7%	Compared to  :  23-02-26 147.45
23-04-26	Thu	158.9	0.75	299.09k	0.5%
22-04-26	Wed	158.15	0.3	85.32k	0.2%	3 Months %
21-04-26	Tue	157.85	1.05	89.06k	0.7%	10.0%
20-04-26	Mon	156.8	-3.35	162.17k	-2.1%
17-04-26	Fri	160.15	5.2	246.89k	3.4%	Compared to  :  21-11-25 157.65
16-04-26	Thu	154.95	0.85	119.33k	0.6%
15-04-26	Wed	154.1	3.55	122.11k	2.4%	6 Months %
13-04-26	Mon	150.55	-1.95	131.55k	-1.3%	2.9%
10-04-26	Fri	152.5	4.75	191.62k	3.2%
09-04-26	Thu	147.75	4.3	123.01k	3.0%	Compared to  :  22-05-25 133.7
08-04-26	Wed	143.45	7.4	124.63k	5.4%
07-04-26	Tue	136.05	0.05	90.16k	0.0%	1 year %
06-04-26	Mon	136	1.8	137.46k	1.3%	21.4%
02-04-26	Thu	134.2	-0.05	96k	0.0%
01-04-26	Wed	134.25	7.8	197.74k	6.2%	*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
30-03-26	Mon	126.45	2.25	289.97k	1.8%
27-03-26	Fri	124.2	-6	281.98k	-4.6%
25-03-26	Wed	130.2	9.2	659.67k	7.6%
24-03-26	Tue	121	2.7	236.45k	2.3%
23-03-26	Mon	118.3	-9.1	369.11k	-7.1%
20-03-26	Fri	127.4	0.45	100.07k	0.4%
19-03-26	Thu	126.95	-5.9	65.93k	-4.4%
18-03-26	Wed	132.85	-11.2	126.71k	4.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	144.05	-0.45	62.9k	-0.3%
26-02-26	Thu	144.5	0.2	79.65k	0.1%
25-02-26	Wed	144.3	-1.45	31.78k	-1.0%
24-02-26	Tue	145.75	-1.7	34.86k	-1.2%
23-02-26	Mon	147.45	-2.25	41.65k	-1.5%
20-02-26	Fri	149.7	-0.05	29.62k	0.0%
19-02-26	Thu	149.75	-0.2	28.93k	-0.1%
18-02-26	Wed	149.95	-1.9	31.05k	-1.3%
17-02-26	Tue	151.85	0.65	71.19k	0.4%
16-02-26	Mon	151.2	-3.3	57.45k	-2.1%
13-02-26	Fri	154.5	3.95	263.18k	2.6%
12-02-26	Thu	150.55	-1.4	68.04k	-0.9%
11-02-26	Wed	151.95	3.4	83.45k	2.3%
10-02-26	Tue	148.55	-1.95	69.84k	-1.3%
09-02-26	Mon	150.5	-1.8	61.76k	-1.2%
06-02-26	Fri	152.3	-0.35	82.36k	-0.2%
05-02-26	Thu	152.65	-2.8	206.86k	-1.8%
04-02-26	Wed	155.45	9.4	168.98k	6.4%
03-02-26	Tue	146.05	-9.5	317.12k	-6.1%
02-02-26	Mon	155.55	6.9	185.81k	4.6%
01-02-26	Sun	148.65	5.1	147.18k	3.6%
30-01-26	Fri	143.55	16.2	390k	12.7%
29-01-26	Thu	127.35	-9	514.49k	-6.6%
28-01-26	Wed	136.35	-5.55	73.68k	-3.9%
27-01-26	Tue	141.9	7.4	152.81k	5.5%
23-01-26	Fri	134.5	-3.7	232.28k	-2.7%
22-01-26	Thu	138.2	-8.7	139.24k	-5.9%
21-01-26	Wed	146.9	-3.45	83.77k	-2.3%
20-01-26	Tue	150.35	-1.8	91.8k	-1.2%
19-01-26	Mon	152.15	-0.5	47.57k	-0.3%
16-01-26	Fri	152.65	-3.05	62.14k	-2.0%
14-01-26	Wed	155.7	-0.95	103.28k	-0.6%
13-01-26	Tue	156.65	-7.2	118.12k	-4.4%
12-01-26	Mon	163.85	0.1	199.86k	0.1%
09-01-26	Fri	163.75	7.9	210.68k	5.1%
08-01-26	Thu	155.85	-1.6	42.24k	-1.0%
07-01-26	Wed	157.45	-0.25	99.75k	-0.2%
06-01-26	Tue	157.7	1.05	60.42k	0.7%
05-01-26	Mon	156.65	-0.95	56.88k	-0.6%
02-01-26	Fri	157.6	2.05	81.38k	1.3%
01-01-26	Thu	155.55	0.05	66.03k	0.0%
31-12-25	Wed	155.5	-4.35	116.01k	-2.7%
30-12-25	Tue	159.85	-1.8	92.07k	-1.1%
29-12-25	Mon	161.65	-0.95	105.62k	-0.6%
26-12-25	Fri	162.6	3.5	188.98k	2.2%
24-12-25	Wed	159.1	5.6	135.38k	3.6%
23-12-25	Tue	153.5	7.15	92.42k	4.9%
22-12-25	Mon	146.35	-0.3	59.23k	-0.2%
19-12-25	Fri	146.65	-3	43.33k	-2.0%
18-12-25	Thu	149.65	-3.35	28.85k	-2.2%
17-12-25	Wed	153	0.6	56.29k	0.4%
16-12-25	Tue	152.4	5.05	115.7k	3.4%
15-12-25	Mon	147.35	2.85	122k	2.0%
12-12-25	Fri	144.5	1.8	171.81k	1.3%
11-12-25	Thu	142.7	0.6	182.07k	0.4%
10-12-25	Wed	142.1	-5.95	258.55k	-4.0%
09-12-25	Tue	148.05	-3.6	142.99k	-2.4%
08-12-25	Mon	151.65	-1.3	71.73k	-0.8%
05-12-25	Fri	152.95	-5.75	52.24k	-3.6%
04-12-25	Thu	158.7	2.1	119.36k	1.3%
03-12-25	Wed	156.6	1.4	76.86k	0.9%
02-12-25	Tue	155.2	0.65	54.49k	0.4%
01-12-25	Mon	154.55	0.4	154.56k	0.3%
28-11-25	Fri	154.15	2.9	267.97k	1.9%
27-11-25	Thu	151.25	1.45	143.38k	1.0%
26-11-25	Wed	149.8	-5.15	275.39k	-3.3%
25-11-25	Tue	154.95	-4.4	171.22k	-2.8%
24-11-25	Mon	159.35	1.7	82.37k	1.1%
21-11-25	Fri	157.65	-3.1	202.06k	-1.9%
20-11-25	Thu	160.75	-1	142.35k	-0.6%
19-11-25	Wed	161.75	-2.25	61.15k	-1.4%
18-11-25	Tue	164	1.65	174.32k	1.0%
17-11-25	Mon	162.35	-2.4	181.39k	-1.5%
14-11-25	Fri	164.75	0.05	191.86k	0.0%
13-11-25	Thu	164.7	3.35	260.65k	2.1%
12-11-25	Wed	161.35	-1.2	150.7k	-0.7%
11-11-25	Tue	162.55	0.3	263.08k	0.2%
10-11-25	Mon	162.25	-5.45	164.18k	-3.2%
07-11-25	Fri	167.7	-1.4	201.89k	-0.8%
06-11-25	Thu	169.1	-2.45	323.25k	-1.4%
04-11-25	Tue	171.55	-3.7	206.87k	-2.1%
03-11-25	Mon	175.25	-3.2	234.3k	-1.8%
31-10-25	Fri	178.45	4.95	399.55k	2.9%
30-10-25	Thu	173.5	0	304.48k	0.0%
29-10-25	Wed	173.5	-5.9	298.2k	-3.3%
28-10-25	Tue	179.4	-0.9	214.8k	-0.5%
27-10-25	Mon	180.3	-1.35	415.33k	-0.7%
24-10-25	Fri	181.65	7.15	207.51k	4.1%
23-10-25	Thu	174.5	-16	1.43m	-8.4%
21-10-25	Tue	190.5	-7.7	260.79k	-3.9%
20-10-25	Mon	198.2	3.35	559.71k	1.7%
17-10-25	Fri	194.85	11.8	745.29k	6.4%
16-10-25	Thu	183.05	-7.5	710.44k	-3.9%
15-10-25	Wed	190.55	-13.15	453.89k	-6.5%
14-10-25	Tue	203.7	-3.6	722.83k	-1.7%
13-10-25	Mon	207.3	4.85	348.92k	2.4%
10-10-25	Fri	202.45	-4.75	399.59k	-2.3%
09-10-25	Thu	207.2	-4.15	340.11k	-2.0%
08-10-25	Wed	211.35	9.05	1.66m	4.5%
07-10-25	Tue	202.3	21.15	1.87m	11.7%
06-10-25	Mon	181.15	6.85	273.21k	3.9%
03-10-25	Fri	174.3	-4.2	380.12k	-2.4%
01-10-25	Wed	178.5	-0.4	299.78k	-0.2%
30-09-25	Tue	178.9	-0.95	360.65k	-0.5%
29-09-25	Mon	179.85	-6.9	631.14k	-3.7%
26-09-25	Fri	186.75	-6.8	317.62k	-3.5%
25-09-25	Thu	193.55	3.8	1.23m	2.0%
24-09-25	Wed	189.75	5.95	1.42m	3.2%
23-09-25	Tue	183.8	6.75	529.78k	3.8%
22-09-25	Mon	177.05	0.2	612.78k	0.1%
19-09-25	Fri	176.85	-0.05	732.97k	0.0%
18-09-25	Thu	176.9	0.25	423.25k	0.1%
17-09-25	Wed	176.65	2.65	605.6k	1.5%
16-09-25	Tue	174	6.5	530.53k	3.9%
15-09-25	Mon	167.5	-2.25	513.89k	-1.3%
12-09-25	Fri	169.75	-3.4	339.43k	-2.0%
11-09-25	Thu	173.15	2.7	590.74k	1.6%
10-09-25	Wed	170.45	-6.4	1.03m	-3.6%
09-09-25	Tue	176.85	18.15	3.54m	11.4%
08-09-25	Mon	158.7	-3.45	501.43k	-2.1%
05-09-25	Fri	162.15	7.65	433.63k	5.0%
04-09-25	Thu	154.5	3.5	348.65k	2.3%
03-09-25	Wed	151	1.3	155.83k	0.9%
02-09-25	Tue	149.7	4	426.59k	2.7%
01-09-25	Mon	145.7	-2.45	256.51k	-1.7%
29-08-25	Fri	148.15	-2.85	339.77k	-1.9%
28-08-25	Thu	151	1.9	324.84k	1.3%
26-08-25	Tue	149.1	7.4	325.61k	5.2%
25-08-25	Mon	141.7	1.95	250.31k	1.4%
22-08-25	Fri	139.75	6.75	316.19k	5.1%
21-08-25	Thu	133	0.05	119.4k	0.0%
20-08-25	Wed	132.95	1.25	54.75k	0.9%
19-08-25	Tue	131.7	-1.9	115.17k	-1.4%
18-08-25	Mon	133.6	-1.4	104.75k	-1.0%
14-08-25	Thu	135	7	282.85k	5.5%
13-08-25	Wed	128	2.6	188.92k	2.1%
12-08-25	Tue	125.4	-3.6	150.73k	-2.8%
11-08-25	Mon	129	2.6	221.69k	2.1%
08-08-25	Fri	126.4	-3.05	41.07k	-2.4%
07-08-25	Thu	129.45	-1.2	40.85k	-0.9%
06-08-25	Wed	130.65	2.9	64.92k	2.3%
05-08-25	Tue	127.75	0.2	150.8k	0.2%
04-08-25	Mon	127.55	-4.1	85.76k	-3.1%
01-08-25	Fri	131.65	-1.15	151.22k	-0.9%
31-07-25	Thu	132.8	2.85	104.84k	2.2%
30-07-25	Wed	129.95	-6	252.83k	-4.4%
29-07-25	Tue	135.95	-11.2	334.9k	-7.6%
28-07-25	Mon	147.15	2.45	99.69k	1.7%
25-07-25	Fri	144.7	-3.1	170.72k	-2.1%
24-07-25	Thu	147.8	2.9	247.31k	2.0%
23-07-25	Wed	144.9	-6.3	370.47k	-4.2%
22-07-25	Tue	151.2	-1.9	63.07k	-1.2%
21-07-25	Mon	153.1	-0.75	140.42k	-0.5%
18-07-25	Fri	153.85	-1.6	71.91k	-1.0%
17-07-25	Thu	155.45	-0.65	174k	-0.4%
16-07-25	Wed	156.1	1.25	82.5k	0.8%
15-07-25	Tue	154.85	-1.1	72.97k	-0.7%
14-07-25	Mon	155.95	-6.2	157.27k	-3.8%
11-07-25	Fri	162.15	-1.75	147.85k	-1.1%
10-07-25	Thu	158.7	3.45	227.56k	2.2%
09-07-25	Wed	160.45	1.1	167.95k	0.7%
08-07-25	Tue	159.35	1.85	190.74k	1.2%
07-07-25	Mon	157.5	-2.85	137.19k	-1.8%
04-07-25	Fri	160.35	-3.75	296.42k	-2.3%
03-07-25	Thu	164.1	5.85	265.08k	3.7%
02-07-25	Wed	158.25	1.95	113.8k	1.2%
01-07-25	Tue	156.3	-1.55	184.73k	-1.0%
30-06-25	Mon	157.85	-0.65	258.51k	-0.4%
27-06-25	Fri	158.5	-2.9	223.53k	-1.8%
26-06-25	Thu	161.4	-1.95	277.5k	-1.2%
25-06-25	Wed	163.35	8.35	1.21m	5.4%
24-06-25	Tue	155	1.05	121.77k	0.7%
23-06-25	Mon	153.95	0.9	280.55k	0.6%
20-06-25	Fri	153.05	-0.45	212.04k	-0.3%
19-06-25	Thu	153.5	-3.05	326.31k	-1.9%
18-06-25	Wed	156.55	-2.75	419.25k	-1.7%
17-06-25	Tue	159.3	-1.9	324.33k	-1.2%
16-06-25	Mon	161.2	-4.75	325.14k	-2.9%
13-06-25	Fri	165.95	2.15	341.07k	1.3%
12-06-25	Thu	163.8	2.5	880.7k	1.5%
11-06-25	Wed	161.3	-10	982.99k	-5.8%
10-06-25	Tue	171.3	-10.35	2.03m	-5.7%
09-06-25	Mon	181.65	21.25	3.02m	13.2%
06-06-25	Fri	160.4	3.5	626.24k	2.2%
05-06-25	Thu	156.9	5.3	1.27m	3.5%
04-06-25	Wed	151.6	11.05	541.01k	7.9%
03-06-25	Tue	140.55	-6.25	211.72k	-4.3%
02-06-25	Mon	146.8	0.05	524.75k	0.0%
30-05-25	Fri	146.75	7.65	1.29m	5.5%
29-05-25	Thu	139.1	10.55	2.07m	8.2%
28-05-25	Wed	128.55	0.65	137.25k	0.5%
27-05-25	Tue	127.9	-0.9	237.29k	-0.7%
26-05-25	Mon	128.8	-4.05	206.99k	-3.0%
23-05-25	Fri	132.85	-0.85	244.91k	-0.6%
22-05-25	Thu	133.7	-0.25	699.78k	-0.2%
21-05-25	Wed	133.95	11.8	1.4m	9.7%