Price Data Selection & Download
Avantel Share Price All Time Records & Statistics (Jul 2024 - May 2026)
440 daily OHLCV records on NSE from July 2024 to May 2026. Examine AVANTEL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹211.79
October 03, 2025
NSE Exchange
Share Price All Time Low
₹95.13
February 18, 2025
NSE Exchange
Highest Volume Trading Day
26,318,638
October 03, 2025 • ₹203.00
NSE Exchange
Share Price History Data (Jul 2024 - May 2026)
AVANTEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹178.40 | ₹188.30 | ₹176.20 | ₹180.75 | 7,297,733 |
| 2026-05-26 | ₹172.90 | ₹177.86 | ₹170.65 | ₹176.83 | 6,168,103 |
| 2026-05-25 | ₹164.50 | ₹172.70 | ₹163.10 | ₹171.70 | 5,340,519 |
| 2026-05-22 | ₹163.75 | ₹170.98 | ₹161.00 | ₹162.27 | 6,422,581 |
| 2026-05-21 | ₹155.90 | ₹165.47 | ₹155.90 | ₹162.16 | 3,926,799 |
| 2026-05-20 | ₹150.00 | ₹155.29 | ₹148.41 | ₹154.68 | 1,705,574 |
| 2026-05-19 | ₹148.15 | ₹156.80 | ₹148.15 | ₹151.34 | 2,276,498 |
| 2026-05-18 | ₹147.00 | ₹149.48 | ₹144.16 | ₹148.15 | 1,868,572 |
| 2026-05-15 | ₹155.67 | ₹155.87 | ₹149.50 | ₹150.33 | 1,657,590 |
| 2026-05-14 | ₹156.50 | ₹158.30 | ₹150.48 | ₹155.87 | 1,975,505 |
| 2026-05-13 | ₹157.00 | ₹160.00 | ₹155.01 | ₹156.05 | 1,781,833 |
| 2026-05-12 | ₹166.70 | ₹169.00 | ₹156.20 | ₹157.01 | 3,651,144 |
| 2026-05-11 | ₹165.16 | ₹173.44 | ₹161.76 | ₹166.33 | 7,194,923 |
| 2026-05-08 | ₹157.00 | ₹166.10 | ₹154.70 | ₹164.34 | 5,098,880 |
| 2026-05-07 | ₹156.95 | ₹159.75 | ₹154.40 | ₹156.98 | 1,823,601 |
| 2026-05-06 | ₹152.80 | ₹157.99 | ₹152.30 | ₹156.71 | 3,066,352 |
| 2026-05-05 | ₹149.45 | ₹154.83 | ₹149.45 | ₹151.29 | 1,640,686 |
| 2026-05-04 | ₹150.90 | ₹152.67 | ₹147.10 | ₹149.39 | 1,401,353 |
| 2026-04-30 | ₹150.16 | ₹150.45 | ₹147.00 | ₹148.74 | 1,038,627 |
| 2026-04-29 | ₹153.00 | ₹155.55 | ₹149.40 | ₹150.17 | 1,705,819 |
| 2026-04-28 | ₹156.85 | ₹158.70 | ₹150.51 | ₹151.27 | 2,214,580 |
| 2026-04-27 | ₹150.00 | ₹157.83 | ₹147.82 | ₹156.70 | 3,431,837 |
| 2026-04-24 | ₹159.50 | ₹159.60 | ₹152.50 | ₹154.16 | 1,794,702 |
| 2026-04-23 | ₹158.00 | ₹161.84 | ₹156.85 | ₹158.96 | 2,572,864 |
| 2026-04-22 | ₹157.00 | ₹161.79 | ₹157.00 | ₹158.04 | 1,582,699 |
| 2026-04-21 | ₹157.89 | ₹160.21 | ₹156.36 | ₹157.91 | 1,456,141 |
| 2026-04-20 | ₹160.48 | ₹161.00 | ₹156.20 | ₹157.12 | 1,658,050 |
| 2026-04-17 | ₹154.50 | ₹162.27 | ₹154.49 | ₹160.30 | 3,879,009 |
| 2026-04-16 | ₹154.85 | ₹157.20 | ₹152.40 | ₹155.22 | 1,596,687 |
| 2026-04-15 | ₹153.45 | ₹154.95 | ₹151.60 | ₹153.81 | 1,363,605 |
| 2026-04-13 | ₹147.98 | ₹153.85 | ₹144.27 | ₹150.69 | 2,018,575 |
| 2026-04-10 | ₹148.75 | ₹154.35 | ₹148.70 | ₹152.69 | 2,084,905 |
| 2026-04-09 | ₹143.57 | ₹149.99 | ₹142.00 | ₹147.74 | 2,185,743 |
| 2026-04-08 | ₹141.50 | ₹144.00 | ₹139.10 | ₹143.57 | 1,534,593 |
| 2026-04-07 | ₹136.00 | ₹138.89 | ₹134.16 | ₹136.03 | 1,176,278 |
| 2026-04-06 | ₹135.75 | ₹136.99 | ₹131.55 | ₹136.07 | 1,412,895 |
| 2026-04-02 | ₹131.50 | ₹135.27 | ₹129.40 | ₹134.09 | 1,255,209 |
| 2026-04-01 | ₹132.95 | ₹136.57 | ₹128.50 | ₹134.28 | 2,730,189 |
| 2026-03-30 | ₹124.83 | ₹129.40 | ₹122.08 | ₹126.56 | 3,817,038 |
| 2026-03-27 | ₹129.76 | ₹129.76 | ₹123.35 | ₹124.12 | 2,639,180 |
| 2026-03-25 | ₹131.01 | ₹138.81 | ₹128.40 | ₹130.09 | 17,940,511 |
| 2026-03-24 | ₹122.00 | ₹124.50 | ₹118.30 | ₹121.03 | 1,810,375 |
| 2026-03-23 | ₹125.00 | ₹126.45 | ₹117.05 | ₹118.29 | 1,635,701 |
| 2026-03-20 | ₹128.30 | ₹130.50 | ₹127.00 | ₹127.38 | 886,238 |
| 2026-03-19 | ₹130.00 | ₹131.00 | ₹126.00 | ₹126.97 | 1,335,525 |
| 2026-03-18 | ₹128.20 | ₹134.30 | ₹128.20 | ₹133.08 | 1,397,605 |
| 2026-03-17 | ₹131.10 | ₹132.69 | ₹127.00 | ₹127.62 | 1,169,527 |
| 2026-03-16 | ₹136.25 | ₹136.25 | ₹126.97 | ₹130.00 | 2,408,240 |
| 2026-03-13 | ₹143.00 | ₹144.98 | ₹133.10 | ₹134.59 | 1,464,429 |
| 2026-03-12 | ₹141.65 | ₹146.50 | ₹138.60 | ₹143.95 | 1,042,993 |
| 2026-03-11 | ₹146.00 | ₹148.76 | ₹142.00 | ₹142.78 | 781,095 |
| 2026-03-10 | ₹143.40 | ₹146.57 | ₹140.45 | ₹146.00 | 951,595 |
| 2026-03-09 | ₹144.00 | ₹144.00 | ₹138.33 | ₹140.13 | 970,250 |
| 2026-03-06 | ₹143.19 | ₹149.85 | ₹141.99 | ₹145.11 | 1,373,327 |
| 2026-03-05 | ₹143.55 | ₹143.90 | ₹140.85 | ₹142.66 | 797,754 |
| 2026-03-04 | ₹141.00 | ₹144.99 | ₹139.86 | ₹140.69 | 1,524,797 |
| 2026-03-02 | ₹135.20 | ₹146.88 | ₹135.20 | ₹141.61 | 1,812,521 |
| 2026-02-27 | ₹145.75 | ₹147.00 | ₹143.00 | ₹143.38 | 459,311 |
| 2026-02-26 | ₹144.30 | ₹148.38 | ₹143.87 | ₹146.05 | 670,476 |
| 2026-02-25 | ₹144.90 | ₹145.96 | ₹143.12 | ₹143.87 | 498,803 |
| 2026-02-24 | ₹143.30 | ₹145.74 | ₹141.62 | ₹144.49 | 930,441 |
| 2026-02-23 | ₹146.75 | ₹147.40 | ₹142.35 | ₹144.43 | 626,784 |
| 2026-02-20 | ₹147.00 | ₹149.80 | ₹145.00 | ₹145.46 | 871,714 |
| 2026-02-19 | ₹150.00 | ₹151.18 | ₹145.25 | ₹147.03 | 621,132 |
| 2026-02-18 | ₹150.00 | ₹151.15 | ₹149.33 | ₹149.73 | 464,730 |
| 2026-02-17 | ₹149.45 | ₹152.24 | ₹149.01 | ₹149.62 | 526,015 |
| 2026-02-16 | ₹151.58 | ₹152.50 | ₹149.23 | ₹150.09 | 531,881 |
| 2026-02-13 | ₹149.50 | ₹154.70 | ₹147.11 | ₹151.99 | 1,256,643 |
| 2026-02-12 | ₹154.80 | ₹154.80 | ₹150.10 | ₹151.31 | 835,185 |
| 2026-02-11 | ₹151.20 | ₹161.80 | ₹149.20 | ₹154.13 | 5,098,670 |
| 2026-02-10 | ₹152.01 | ₹154.51 | ₹149.79 | ₹150.34 | 1,144,197 |
| 2026-02-09 | ₹150.55 | ₹154.10 | ₹148.63 | ₹151.92 | 1,062,414 |
| 2026-02-06 | ₹149.90 | ₹149.95 | ₹144.79 | ₹148.67 | 994,400 |
| 2026-02-05 | ₹151.89 | ₹152.99 | ₹148.50 | ₹150.49 | 674,406 |
| 2026-02-04 | ₹152.40 | ₹156.50 | ₹150.24 | ₹152.25 | 1,360,657 |
| 2026-02-03 | ₹162.00 | ₹162.55 | ₹151.52 | ₹152.72 | 2,424,456 |
| 2026-02-02 | ₹148.00 | ₹156.00 | ₹147.75 | ₹155.42 | 3,314,686 |
| 2026-02-01 | ₹158.00 | ₹161.80 | ₹140.17 | ₹146.76 | 3,356,960 |
| 2026-01-30 | ₹148.75 | ₹158.00 | ₹146.00 | ₹155.42 | 3,390,637 |
| 2026-01-29 | ₹145.00 | ₹149.48 | ₹141.66 | ₹148.75 | 2,307,280 |
| 2026-01-28 | ₹127.00 | ₹145.90 | ₹127.00 | ₹143.49 | 5,803,232 |
| 2026-01-27 | ₹125.52 | ₹130.90 | ₹122.63 | ₹127.19 | 5,113,185 |
| 2026-01-23 | ₹142.50 | ₹143.72 | ₹134.40 | ₹136.23 | 1,250,485 |
| 2026-01-22 | ₹136.00 | ₹144.30 | ₹135.35 | ₹141.83 | 2,063,668 |
| 2026-01-21 | ₹138.10 | ₹140.05 | ₹133.50 | ₹134.38 | 1,876,534 |
| 2026-01-20 | ₹147.00 | ₹147.34 | ₹136.00 | ₹138.14 | 1,914,043 |
| 2026-01-19 | ₹149.00 | ₹150.12 | ₹146.32 | ₹146.99 | 767,751 |
| 2026-01-16 | ₹153.00 | ₹153.45 | ₹149.31 | ₹150.39 | 804,427 |
| 2026-01-14 | ₹152.60 | ₹154.20 | ₹151.12 | ₹152.15 | 590,835 |
| 2026-01-13 | ₹155.50 | ₹158.57 | ₹152.00 | ₹152.90 | 653,556 |
| 2026-01-12 | ₹155.40 | ₹157.30 | ₹151.51 | ₹155.49 | 1,466,929 |
| 2026-01-09 | ₹162.10 | ₹164.25 | ₹155.25 | ₹156.41 | 1,627,300 |
| 2026-01-08 | ₹163.70 | ₹169.40 | ₹161.36 | ₹164.10 | 3,340,921 |
| 2026-01-07 | ₹155.80 | ₹164.85 | ₹154.20 | ₹163.82 | 2,728,963 |
| 2026-01-06 | ₹157.80 | ₹157.80 | ₹154.48 | ₹155.87 | 671,458 |
| 2026-01-05 | ₹158.69 | ₹161.49 | ₹156.81 | ₹157.44 | 1,044,877 |
| 2026-01-02 | ₹155.00 | ₹159.35 | ₹155.00 | ₹157.67 | 820,637 |
| 2026-01-01 | ₹153.80 | ₹159.88 | ₹153.40 | ₹156.48 | 704,673 |
Avantel Share Price Performance Analysis (Jul 2024 - May 2026)
AVANTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.51%
₹156.48 → ₹180.75
Year to Date
Price Volatility
7.72%
Low Volatility
Year to Date
Average Daily Volume
2,198,115
Year to Date Average
NSE Exchange
Avantel Share Price History – Frequently Asked Questions
Common questions about AVANTEL historical data and records. Explore Avantel intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Avantel (AVANTEL)?
The all-time high share price of Avantel was ₹211.79 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Avantel (AVANTEL)?
The all-time low share price of Avantel was ₹95.13 recorded on February 18, 2025 on the NSE exchange.
How can I download AVANTEL historical share price data?
You can download Avantel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AVANTEL shares?
The highest trading volume day for Avantel was 26,318,638 shares traded on October 03, 2025 on the NSE exchange, with share price at ₹203.0.