NSE · AVANTEL · stock
Avantel Limited (AVANTEL) stock price history
Every NSE trading session of Avantel Limited from Jul 31, 2024 to Sep 28, 2026: 540 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, 2024 to 2026
- ₹211.39
- All time high, 2025
- ₹214.73
- 52 week high, ₹116.90 low
- 540
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AVANTEL key facts
- Avantel Limited (AVANTEL) closed at ₹151.37 on Sep 28, 2026 on NSE.
- AVANTEL's all time high close is ₹211.39, set on Oct 6, 2025; its all time low close is ₹101.19 on Feb 18, 2025.
- AVANTEL's 52 week range is ₹116.90 to ₹214.73.
- AVANTEL returned -15.3% over the year to Sep 28, 2026.
- Since Jul 31, 2024 AVANTEL returned -26%, -12.9% a year compounded.
- AVANTEL's deepest drawdown was -50.4% from Jul 31, 2024 to Feb 18, 2025.
- DataCedar holds 540 daily sessions of AVANTEL history from Jul 31, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVANTEL price chart, 2024 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 | +22.1% |
| Year to date | -2.6% |
| 1 year | -15.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 31, 2024 | -25.7% |
| Compound annual growth, 2.2 years | -12.9% |
AVANTEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹211.39 on Oct 6, 2025
- All time low close
- ₹101.19 on Feb 18, 2025
- 52 week high
- ₹214.73 on Oct 10, 2025
- 52 week low
- ₹116.90 on Mar 23, 2026
- Deepest drawdown
- -50.4% from Jul 31, 2024 to Feb 18, 2025, recovered Oct 6, 2025
- Best single session
- +14.8% on Feb 20, 2025
- Worst single session
- -14.5% on Apr 28, 2025
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +3%
- Worst calendar year
- 2025, +3%
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. 2024 starts on Jul 31, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹153.60 | ₹197.77 | ₹116.90 | ₹151.37 | -3.9% | 389.4M | 187 |
| 2025 | ₹151.33 | ₹214.73 | ₹99.85 | ₹157.49 | +3.0% | 586.6M | 248 |
| 2024 | ₹210.38 | ₹210.88 | ₹139.24 | ₹152.83 | n/a | 88.2M | 105 |
AVANTEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹151.37 | -5.5% |
| August 2026 | ₹160.15 | -1.1% |
| July 2026 | ₹161.89 | -9.6% |
| June 2026 | ₹179.12 | +1.1% |
| May 2026 | ₹177.15 | +19.3% |
| April 2026 | ₹148.55 | +17.5% |
| March 2026 | ₹126.40 | -11.7% |
| February 2026 | ₹143.20 | -7.7% |
| January 2026 | ₹155.22 | -1.4% |
| December 2025 | ₹157.49 | +1.4% |
| November 2025 | ₹155.34 | -9.3% |
| October 2025 | ₹171.33 | -1.6% |
About the AVANTEL data
Daily bars. 540 sessions from Jul 31, 2024 to Sep 28, 2026, one row per NSE 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 NSE 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 31, 2024, 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 NSE
- AUTOIND Autoline Industries Limited
- AVADHSUGAR Avadh Sugar & Energy Limited
- AVALON Avalon Technologies Limited
- AVANCE Avance Technologies Limited
- AVANTIFEED Avanti Feeds Limited
- AVG AVG Logistics Limited
- AVL Aditya Vision Limited
- AVONMORE Avonmore Capital & Management Services Limited
Common questions
AVANTEL share price history
