BSE · AVANTEL · stock

Avantel Limited (AVANTEL) stock price history

Every BSE trading session of Avantel Limited from Jul 30, 2001 to Nov 13, 2026: 6,258 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.

Get AVANTEL data, free keyYear by year table

AVANTEL adjusted close, 2001 to 2026

AVANTELAvantel Limited
₹165.10+1.8% over one year
20052010201520202025
₹213.82
All time high, 2024
₹197.80
52 week high, ₹117.55 low
6,258
Daily sessions since 2001

Last updated Nov 13, 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 ₹165.10 on Nov 13, 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 ₹197.80.
  • AVANTEL returned +1.8% over the year to Nov 13, 2026 and +1,154% over five years.
  • Over ten years AVANTEL returned +8,724%, +56.5% a year compounded.
  • AVANTEL's deepest drawdown was -99.5% from Aug 2, 2001 to May 28, 2003.
  • DataCedar holds 6,258 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 adjusted close, Jul 30, 2001 to Nov 13, 2026₹0.0488₹0.7852₹12.64₹203.4420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AVANTEL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+9.7%
3 months+3.0%
6 months+5.9%
Year to date+6.3%
1 year+1.8%
3 years+49.8%
5 years+1,154%
10 years+8,724%
Since Jul 30, 2001+1,968%
Compound annual growth, 25.3 years+12.7%

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
₹197.80 on Jul 13, 2026
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
44.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2001
20.7×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹155.80₹197.80₹117.55₹165.10+4.9%33.6M211
2025₹152.57₹214.73₹94.81₹157.40+3.3%82.6M248
2024₹114.53₹223.25₹85.70₹152.42+35.8%189.3M245
2023₹25.78₹135.44₹24.07₹112.24+341.2%181.8M245
2022₹11.80₹31.43₹10.90₹25.44+118.0%132.4M248
2021₹5.68₹15.68₹5.66₹11.67+107.3%172.8M248
2020₹4.84₹7.86₹2.28₹5.63+16.6%99.5M251
2019₹3.62₹5.37₹2.98₹4.83+32.9%40.3M242
2018₹7.11₹9.91₹2.83₹3.64-48.8%91.1M246
2017₹2.07₹7.45₹1.86₹7.09+244.8%128M248
2016₹2.38₹2.52₹1.45₹2.06-12.2%66.8M246
2015₹2.29₹2.84₹0.0002₹2.34+4.4%121.1M246
2014₹0.6797₹2.87₹0.5891₹2.24+226.7%99.3M244
2013₹0.8879₹1.16₹0.5921₹0.6865-23.1%61.9M245
2012₹0.8318₹1.06₹0.7274₹0.8923+5.9%53.3M245
2011₹0.8231₹0.9534₹0.5624₹0.8424+4.7%69.1M246
2010₹0.7707₹1.15₹0.6598₹0.8046+9.2%164.5M250
2009₹0.4893₹1.15₹0.3663₹0.7369+43.3%170.4M243
2008₹1.29₹1.78₹0.3042₹0.5144-58.8%285.5M244
2007₹0.5258₹1.54₹0.4498₹1.25+139.4%574.8M248
2006₹1.37₹1.59₹0.4384₹0.5214-62.0%302.9M245
2005₹0.6005₹2.41₹0.4872₹1.37+148.9%1.2B249
2004₹0.1976₹0.6709₹0.1261₹0.5511+203.6%517.9M260
2003₹0.0811₹0.2415₹0.0443₹0.1816+129.3%58.2M249
2002₹5.47₹9.16₹0.0507₹0.0792-98.7%10.5M255
2001₹7.98₹8.74₹4.18₹5.89n/a8.8K111

AVANTEL monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹165.10+22.2%
October 2026₹135.10-12.3%
September 2026₹154.05-3.8%
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%

About the AVANTEL data

Daily bars. 6,258 sessions from Jul 30, 2001 to Nov 13, 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 Oct 23, 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/bse%3AAVANTEL/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

Start with any symbol.

Start free