BSE · AVANTEL · stock
Avantel Limited (AVANTEL) stock price history
Every BSE trading session of Avantel Limited from Jul 30, 2001 to Sep 28, 2026: 6,260 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVANTEL adjusted close, 2001 to 2026
- ₹213.82
- All time high, 2024
- ₹214.73
- 52 week high, ₹117.55 low
- 6,260
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AVANTEL key facts
- Avantel Limited (AVANTEL) closed at ₹151.25 on Sep 28, 2026 on BSE.
- AVANTEL's all time high close is ₹213.82, set on Jul 9, 2024; its all time low close is ₹0.0462 on May 28, 2003.
- AVANTEL's 52 week range is ₹117.55 to ₹214.73.
- AVANTEL returned -15.3% over the year to Sep 28, 2026 and +1,014% over five years.
- Over ten years AVANTEL returned +8,311%, +55.8% a year compounded.
- AVANTEL's deepest drawdown was -99.5% from Aug 2, 2001 to May 28, 2003.
- DataCedar holds 6,260 daily sessions of AVANTEL history from Jul 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVANTEL price chart, 2001 to 2026
AVANTEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -11.9% |
| 6 months | +21.9% |
| Year to date | -2.6% |
| 1 year | -15.3% |
| 3 years | +93.9% |
| 5 years | +1,014% |
| 10 years | +8,311% |
| Since Jul 30, 2001 | +1,795% |
| Compound annual growth, 25.2 years | +12.4% |
AVANTEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹213.82 on Jul 9, 2024
- All time low close
- ₹0.0462 on May 28, 2003
- 52 week high
- ₹214.73 on Oct 10, 2025
- 52 week low
- ₹117.55 on Mar 23, 2026
- Deepest drawdown
- -99.5% from Aug 2, 2001 to May 28, 2003, recovered Feb 8, 2018
- Best single session
- +40.9% on Dec 31, 2001
- Worst single session
- -98.3% on Jul 1, 2002
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2001
- 18.9×
- Best calendar year
- 2023, +341%
- Worst calendar year
- 2002, -99%
AVANTEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹155.80 | ₹197.80 | ₹117.55 | ₹151.25 | -3.9% | 30.1M | 184 |
| 2025 | ₹152.57 | ₹214.73 | ₹94.81 | ₹157.40 | +3.3% | 82.6M | 248 |
| 2024 | ₹114.53 | ₹223.25 | ₹85.70 | ₹152.42 | +35.8% | 189.3M | 245 |
| 2023 | ₹25.78 | ₹135.44 | ₹24.07 | ₹112.24 | +341.2% | 181.8M | 245 |
| 2022 | ₹11.80 | ₹31.43 | ₹10.90 | ₹25.44 | +118.0% | 132.4M | 248 |
| 2021 | ₹5.68 | ₹15.68 | ₹5.66 | ₹11.67 | +107.3% | 172.8M | 248 |
| 2020 | ₹4.84 | ₹7.86 | ₹2.28 | ₹5.63 | +16.6% | 99.5M | 251 |
| 2019 | ₹3.62 | ₹5.37 | ₹2.98 | ₹4.83 | +32.9% | 40.3M | 243 |
| 2018 | ₹7.11 | ₹9.91 | ₹2.83 | ₹3.64 | -48.8% | 91.1M | 246 |
| 2017 | ₹2.07 | ₹7.45 | ₹1.86 | ₹7.09 | +244.8% | 128M | 248 |
| 2016 | ₹2.38 | ₹2.52 | ₹1.45 | ₹2.06 | -12.2% | 66.8M | 246 |
| 2015 | ₹2.29 | ₹2.84 | ₹0.0002 | ₹2.34 | +4.4% | 121.1M | 246 |
| 2014 | ₹0.6797 | ₹2.87 | ₹0.5891 | ₹2.24 | +226.7% | 99.3M | 244 |
| 2013 | ₹0.8879 | ₹1.16 | ₹0.5921 | ₹0.6865 | -23.1% | 62M | 248 |
| 2012 | ₹0.8318 | ₹1.06 | ₹0.7274 | ₹0.8923 | +5.9% | 53.3M | 245 |
| 2011 | ₹0.8231 | ₹0.9534 | ₹0.5624 | ₹0.8424 | +4.7% | 69.1M | 246 |
| 2010 | ₹0.7707 | ₹1.15 | ₹0.6598 | ₹0.8046 | +9.2% | 164.5M | 250 |
| 2009 | ₹0.4893 | ₹1.15 | ₹0.3663 | ₹0.7369 | +43.3% | 170.4M | 243 |
| 2008 | ₹1.29 | ₹1.78 | ₹0.3042 | ₹0.5144 | -58.8% | 287M | 246 |
| 2007 | ₹0.5258 | ₹1.54 | ₹0.4498 | ₹1.25 | +139.4% | 574.8M | 248 |
| 2006 | ₹1.37 | ₹1.59 | ₹0.4384 | ₹0.5214 | -62.0% | 304.3M | 247 |
| 2005 | ₹0.6005 | ₹2.41 | ₹0.4872 | ₹1.37 | +148.9% | 1.2B | 250 |
| 2004 | ₹0.1976 | ₹0.6709 | ₹0.1261 | ₹0.5511 | +203.6% | 525.3M | 262 |
| 2003 | ₹0.0811 | ₹0.2415 | ₹0.0443 | ₹0.1816 | +129.3% | 58.6M | 261 |
| 2002 | ₹5.47 | ₹9.16 | ₹0.0507 | ₹0.0792 | -98.7% | 11M | 261 |
| 2001 | ₹7.98 | ₹8.74 | ₹4.18 | ₹5.89 | n/a | 8.8K | 111 |
AVANTEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹151.25 | -5.6% |
| August 2026 | ₹160.15 | -1.0% |
| July 2026 | ₹161.70 | -9.7% |
| June 2026 | ₹179.05 | +1.3% |
| May 2026 | ₹176.82 | +18.9% |
| April 2026 | ₹148.66 | +17.7% |
| March 2026 | ₹126.29 | -11.7% |
| February 2026 | ₹143.07 | -7.9% |
| January 2026 | ₹155.35 | -1.3% |
| December 2025 | ₹157.40 | +1.5% |
| November 2025 | ₹155.00 | -9.5% |
| October 2025 | ₹171.33 | -1.6% |
About the AVANTEL data
Daily bars. 6,260 sessions from Jul 30, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVANTEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AVADHSUGAR Avadh Sugar & Energy Limited
- AVAILFC Available Finance Limited
- AVALON Avalon Technologies Limited
- AVANCE Avance Technologies Limited
- AVANTIFEED Avanti Feeds Limited
- AVAX Avax Apparels and Ornaments Limited
- AVEER Aveer Foods Limited
- AVG AVG Logistics Limited
Common questions
AVANTEL share price history
