All stocks
NSE: AVANTEL·ISIN INE005B01027·Data to 2026-10-26
Avantel Limited historical data
₹136.17+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹197.77
52w low
₹117.05
Turnover
₹78.6 Cr
Volume
56,07,342
1y return
-21.4%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-05-07 | rights | Rights 10:121@ Premium Rs 38/- |
| 2026-06-12 | dividend | Dividend - Rs 0.20 Per Share |
| 2025-06-12 | dividend | Dividend - Re 0.20 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 134.35 | 149.65 | 130.00 | 136.17 | 56,07,342 |
| 2026-10-23 | 143.00 | 143.00 | 133.01 | 136.58 | 16,56,131 |
| 2026-10-22 | 143.00 | 145.32 | 141.16 | 141.95 | 6,84,661 |
| 2026-10-21 | 151.80 | 153.33 | 142.62 | 144.55 | 10,43,271 |
| 2026-10-19 | 151.00 | 154.00 | 149.75 | 151.74 | 9,14,916 |
| 2026-10-16 | 149.20 | 152.94 | 147.50 | 151.61 | 5,40,715 |
| 2026-10-15 | 153.91 | 153.91 | 146.65 | 148.35 | 6,13,411 |
| 2026-10-14 | 150.61 | 154.90 | 149.78 | 154.11 | 8,66,539 |
| 2026-10-13 | 151.00 | 151.87 | 149.06 | 150.61 | 7,36,698 |
| 2026-10-12 | 146.09 | 152.40 | 146.09 | 150.77 | 14,39,883 |
| 2026-10-09 | 146.00 | 147.10 | 142.71 | 143.98 | 7,40,876 |
| 2026-10-08 | 153.20 | 153.20 | 145.00 | 145.31 | 9,98,810 |
| 2026-10-07 | 150.97 | 154.29 | 150.03 | 153.28 | 7,34,201 |
| 2026-10-06 | 148.11 | 152.00 | 148.10 | 151.08 | 6,91,347 |
| 2026-10-05 | 152.00 | 152.59 | 147.00 | 147.59 | 8,92,887 |
| 2026-10-01 | 152.79 | 153.01 | 147.60 | 150.28 | 12,36,855 |
| 2026-09-30 | 149.02 | 156.50 | 149.00 | 154.06 | 17,44,909 |
| 2026-09-29 | 151.25 | 153.00 | 147.10 | 149.22 | 13,09,329 |
| 2026-09-28 | 155.94 | 155.94 | 150.68 | 151.37 | 8,66,613 |
| 2026-09-25 | 155.75 | 157.90 | 151.81 | 155.94 | 18,50,814 |
| 2026-09-24 | 153.00 | 160.00 | 151.38 | 155.34 | 1,94,69,119 |
| 2026-09-23 | 146.89 | 149.08 | 143.94 | 146.17 | 7,29,108 |
| 2026-09-22 | 146.00 | 149.80 | 145.73 | 146.71 | 7,86,281 |
| 2026-09-21 | 149.20 | 150.28 | 144.00 | 145.01 | 9,52,266 |
| 2026-09-18 | 146.37 | 148.53 | 146.30 | 147.23 | 6,19,077 |
| 2026-09-17 | 141.85 | 146.85 | 141.85 | 146.37 | 7,14,144 |
| 2026-09-16 | 144.50 | 147.90 | 138.80 | 141.89 | 12,29,880 |
| 2026-09-15 | 156.46 | 159.00 | 143.00 | 144.50 | 18,53,714 |
| 2026-09-11 | 157.77 | 157.77 | 154.96 | 156.46 | 7,82,263 |
| 2026-09-10 | 158.99 | 165.70 | 158.70 | 159.07 | 12,21,911 |
Get the full AVANTEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/AVANTEL?from=2024-07-31"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("AVANTEL", "nse", "2024-07-31", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does AVANTEL historical data go?
- TejHQ has daily NSE data for AVANTEL from 2024-07-31 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has AVANTEL had any splits or bonus issues?
- Yes. Rights 10:121@ Premium Rs 38/- (ex-date 2025-05-07). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download AVANTEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/AVANTEL?from=2024-07-31 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).