Graphique historique des prix Avantel

Données historiques des prix Avantel

Date Clôture Variation % Ouverture Plus haut Plus bas Volume
3 juin 2026₹175,70-0,25%₹176,14₹177,19₹171,811,6M
2 juin 2026₹176,14+1,57%₹171,00₹177,70₹169,321,9M
1 juin 2026₹173,41-2,24%₹177,51₹181,75₹171,252,6M
29 mai 2026₹177,38-1,86%₹182,00₹184,00₹176,003,2M
28 mai 2026₹180,750,00%₹180,75₹180,75₹180,75N/A
27 mai 2026₹180,75+2,22%₹178,40₹188,30₹176,207,3M
26 mai 2026₹176,83+2,99%₹172,90₹177,86₹170,656,2M
25 mai 2026₹171,70+5,81%₹164,50₹172,70₹163,105,3M
22 mai 2026₹162,27+0,07%₹163,75₹170,98₹161,006,4M
21 mai 2026₹162,16+4,84%₹155,90₹165,47₹155,903,9M
20 mai 2026₹154,68+2,21%₹150,00₹155,29₹148,411,7M
19 mai 2026₹151,34+2,15%₹148,15₹156,80₹148,152,3M
18 mai 2026₹148,15-1,45%₹147,00₹149,48₹144,161,9M
15 mai 2026₹150,33-3,55%₹155,67₹155,87₹149,501,7M
14 mai 2026₹155,87-0,12%₹156,50₹158,30₹150,482,0M
13 mai 2026₹156,05-0,61%₹157,00₹160,00₹155,011,8M
12 mai 2026₹157,01-5,60%₹166,70₹169,00₹156,203,7M
11 mai 2026₹166,33+1,21%₹165,16₹173,44₹161,767,2M
8 mai 2026₹164,34+4,69%₹157,00₹166,10₹154,705,1M
7 mai 2026₹156,98+0,17%₹156,95₹159,75₹154,401,8M
6 mai 2026₹156,71+3,58%₹152,80₹157,99₹152,303,1M
5 mai 2026₹151,29+1,27%₹149,45₹154,83₹149,451,6M
4 mai 2026₹149,39+0,44%₹150,90₹152,67₹147,101,4M
30 avr. 2026₹148,74-0,95%₹150,16₹150,45₹147,001,0M
29 avr. 2026₹150,17-0,73%₹153,00₹155,55₹149,401,7M
28 avr. 2026₹151,27-3,47%₹156,85₹158,70₹150,512,2M
27 avr. 2026₹156,70+1,65%₹150,00₹157,83₹147,823,4M
24 avr. 2026₹154,16-3,02%₹159,50₹159,60₹152,501,8M
23 avr. 2026₹158,96+0,58%₹158,00₹161,84₹156,852,6M
22 avr. 2026₹158,04+0,08%₹157,00₹161,79₹157,001,6M
21 avr. 2026₹157,91+0,50%₹157,89₹160,21₹156,361,5M
20 avr. 2026₹157,12-1,98%₹160,48₹161,00₹156,201,7M
17 avr. 2026₹160,30+3,27%₹154,50₹162,27₹154,493,9M
16 avr. 2026₹155,22+0,92%₹154,85₹157,20₹152,401,6M
15 avr. 2026₹153,81+2,07%₹153,45₹154,95₹151,601,4M
13 avr. 2026₹150,69-1,31%₹147,98₹153,85₹144,272,0M
10 avr. 2026₹152,69+3,35%₹148,75₹154,35₹148,702,1M
9 avr. 2026₹147,74+2,90%₹143,57₹149,99₹142,002,2M
8 avr. 2026₹143,57+5,54%₹141,50₹144,00₹139,101,5M
7 avr. 2026₹136,03-0,03%₹136,00₹138,89₹134,161,2M
6 avr. 2026₹136,07+1,48%₹135,75₹136,99₹131,551,4M
2 avr. 2026₹134,09-0,14%₹131,50₹135,27₹129,401,3M
1 avr. 2026₹134,28+6,10%₹132,95₹136,57₹128,502,7M
30 mars 2026₹126,56+1,97%₹124,83₹129,40₹122,083,8M
27 mars 2026₹124,12-4,59%₹129,76₹129,76₹123,352,6M
25 mars 2026₹130,09+7,49%₹131,01₹138,81₹128,4017,9M
24 mars 2026₹121,03+2,32%₹122,00₹124,50₹118,301,8M
23 mars 2026₹118,29-7,14%₹125,00₹126,45₹117,051,6M
20 mars 2026₹127,38+0,32%₹128,30₹130,50₹127,00886,2K
19 mars 2026₹126,97-4,59%₹130,00₹131,00₹126,001,3M
18 mars 2026₹133,08+4,28%₹128,20₹134,30₹128,201,4M
17 mars 2026₹127,62-1,83%₹131,10₹132,69₹127,001,2M
16 mars 2026₹130,00-3,41%₹136,25₹136,25₹126,972,4M
13 mars 2026₹134,59-6,50%₹143,00₹144,98₹133,101,5M
12 mars 2026₹143,95+0,82%₹141,65₹146,50₹138,601,0M
11 mars 2026₹142,78-2,21%₹146,00₹148,76₹142,00781,1K
10 mars 2026₹146,00+4,19%₹143,40₹146,57₹140,45951,6K
9 mars 2026₹140,13-3,43%₹144,00₹144,00₹138,33970,2K
6 mars 2026₹145,11+1,72%₹143,19₹149,85₹141,991,4M
5 mars 2026₹142,66+1,40%₹143,55₹143,90₹140,85797,8K
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
25 mai 2026₹177,38+9,31%₹164,50₹188,30₹163,1022,0M
18 mai 2026₹162,27+7,94%₹147,00₹170,98₹144,1616,2M
11 mai 2026₹150,33-8,53%₹165,16₹173,44₹149,5016,3M
4 mai 2026₹164,34+10,49%₹150,90₹166,10₹147,1013,0M
27 avr. 2026₹148,74-3,52%₹150,00₹158,70₹147,008,4M
20 avr. 2026₹154,16-3,83%₹160,48₹161,84₹152,509,1M
13 avr. 2026₹160,30+4,98%₹147,98₹162,27₹144,278,9M
6 avr. 2026₹152,69+13,87%₹135,75₹154,35₹131,558,4M
30 mars 2026₹134,09+8,03%₹124,83₹136,57₹122,087,8M
23 mars 2026₹124,12-2,56%₹125,00₹138,81₹117,0524,0M
16 mars 2026₹127,38-5,36%₹136,25₹136,25₹126,007,2M
9 mars 2026₹134,59-7,25%₹144,00₹148,76₹133,105,2M
2 mars 2026₹145,11+1,21%₹135,20₹149,85₹135,205,5M
23 févr. 2026₹143,38-1,43%₹146,75₹148,38₹141,623,2M
16 févr. 2026₹145,46-4,30%₹151,58₹152,50₹145,003,0M
9 févr. 2026₹151,99+2,23%₹150,55₹161,80₹147,119,4M
2 févr. 2026₹148,67+1,30%₹148,00₹162,55₹144,798,8M
26 janv. 2026₹146,76+7,73%₹125,52₹161,80₹122,6320,0M
19 janv. 2026₹136,23-9,42%₹149,00₹150,12₹133,507,9M
12 janv. 2026₹150,39-3,85%₹155,40₹158,57₹149,313,5M
5 janv. 2026₹156,41-0,80%₹158,69₹169,40₹154,209,4M
29 déc. 2025₹157,67-1,43%₹161,05₹162,23₹153,224,5M
22 déc. 2025₹159,95+4,15%₹155,05₹164,40₹154,846,4M
15 déc. 2025₹153,58+0,75%₹153,00₹155,70₹145,615,1M
8 déc. 2025₹152,43+3,00%₹148,19₹153,75₹136,927,7M
1 déc. 2025₹147,99-4,85%₹157,00₹160,56₹145,354,7M
24 nov. 2025₹155,54+0,40%₹155,99₹160,00₹148,006,1M
17 nov. 2025₹154,92-5,58%₹164,49₹165,80₹154,154,5M
10 nov. 2025₹164,07+0,85%₹163,00₹168,25₹160,005,6M
3 nov. 2025₹162,69-5,16%₹171,99₹172,50₹160,105,4M
27 oct. 2025₹171,55-4,41%₹179,20₹181,50₹170,8210,1M
20 oct. 2025₹179,47-5,84%₹179,34₹188,89₹160,5032,6M
13 oct. 2025₹190,60-6,49%₹203,00₹203,38₹182,1226,8M
6 oct. 2025₹203,82+0,76%₹204,40₹215,00₹197,5039,2M
29 sept. 2025₹202,29+13,05%₹180,00₹211,79₹171,3034,8M
22 sept. 2025₹178,94-2,63%₹184,85₹196,50₹176,5130,5M
15 sept. 2025₹183,77+5,65%₹174,64₹185,99₹172,6025,5M
8 sept. 2025₹173,95-1,52%₹179,40₹183,29₹166,1120,3M
1 sept. 2025₹176,63+17,94%₹152,00₹180,50₹149,7128,0M
25 août 2025₹149,76+0,52%₹150,03₹153,74₹143,606,8M
18 août 2025₹148,99+13,01%₹133,00₹150,50₹131,227,7M
11 août 2025₹131,84+5,19%₹125,00₹136,80₹123,364,5M
4 août 2025₹125,33-1,92%₹127,90₹132,80₹123,253,5M
28 juil. 2025₹127,78-6,02%₹133,00₹134,84₹126,255,0M
21 juil. 2025₹135,96-10,03%₹151,12₹151,50₹135,217,6M
14 juil. 2025₹151,12-2,42%₹155,08₹157,69₹150,223,6M
7 juil. 2025₹154,87-2,87%₹159,40₹164,80₹153,507,7M
30 juin 2025₹159,44+1,91%₹157,00₹166,14₹156,508,5M
23 juin 2025₹156,45+0,98%₹156,59₹168,89₹156,0012,2M
16 juin 2025₹154,93-2,62%₹159,50₹161,19₹150,408,9M
9 juin 2025₹159,10-7,16%₹172,80₹174,14₹154,3621,8M
2 juin 2025₹171,37+21,90%₹140,58₹189,45₹139,7549,8M
26 mai 2025₹140,58+9,75%₹128,95₹152,70₹127,2926,1M
19 mai 2025₹128,09+4,82%₹126,00₹139,60₹125,7617,9M
12 mai 2025₹122,20+15,32%₹113,00₹123,00₹108,659,0M
5 mai 2025₹105,97-7,90%₹116,54₹126,71₹102,7611,3M
28 avr. 2025₹115,06-11,37%₹117,01₹121,76₹111,357,8M
21 avr. 2025₹129,82+2,11%₹127,89₹136,50₹125,125,0M
14 avr. 2025₹127,14+9,88%₹117,99₹127,70₹116,514,2M
7 avr. 2025₹115,71+2,89%₹103,00₹116,75₹102,203,9M
Date Clôture Variation % Ouverture Plus haut Plus bas Volume
1 mai 2026₹177,38+19,26%₹150,90₹188,30₹144,1667,5M
1 avr. 2026₹148,74+17,53%₹132,95₹162,27₹128,5038,7M
1 mars 2026₹126,56-11,73%₹135,20₹149,85₹117,0545,8M
1 févr. 2026₹143,38-7,75%₹158,00₹162,55₹140,1727,7M
1 janv. 2026₹155,42-1,44%₹153,80₹169,40₹122,6338,9M
1 déc. 2025₹157,69+1,38%₹157,00₹164,40₹136,9226,8M
1 nov. 2025₹155,54-9,33%₹171,99₹172,50₹148,0021,6M
1 oct. 2025₹171,55-1,61%₹174,85₹215,00₹160,50137,9M
1 sept. 2025₹174,35+16,42%₹152,00₹196,50₹149,71109,8M
1 août 2025₹149,76+17,51%₹128,05₹153,74₹123,2523,0M
1 juil. 2025₹127,44-19,53%₹159,79₹166,14₹126,2530,6M
1 juin 2025₹158,36+12,65%₹140,58₹189,45₹139,7593,8M
1 mai 2025₹140,58+23,94%₹117,80₹152,70₹102,7665,6M
1 avr. 2025₹113,43+0,15%₹113,00₹136,50₹102,2022,7M
1 mars 2025₹113,26+2,22%₹110,80₹125,60₹103,8117,6M
1 févr. 2025₹110,80-18,96%₹137,19₹140,91₹100,1019,5M
1 janv. 2025₹136,73-10,76%₹151,71₹161,60₹118,0018,7M
1 déc. 2024₹153,21-2,13%₹155,49₹179,00₹150,1515,7M
1 nov. 2024₹156,55-9,24%₹174,05₹175,00₹139,5913,7M
1 oct. 2024₹172,49-6,18%₹184,00₹201,00₹164,0027,6M
1 sept. 2024₹183,86+3,50%₹178,70₹193,00₹166,0015,2M
1 août 2024₹177,65-13,07%₹206,68₹207,70₹175,0014,1M
1 juil. 2024₹204,360,00%₹210,90₹211,40₹204,00517,7K
Date Clôture Variation % Dividends Total Return % Ouverture Plus haut Plus bas Volume
2026₹177,38+12,49%-+12,49%₹153,80₹188,30₹117,05218,6M
2025₹157,69+2,92%₹0,20+3,05%₹151,71₹215,00₹100,10587,7M
2024₹153,210,00%-0,00%₹210,90₹211,40₹139,5986,8M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Comment Avantel a performé Par rapport au marché et au secteur

Stock (...): Chargement...
Market (...): Chargement...
Sector (...): Chargement...

Avantel Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
Avantel
Avantel AVANTEL
40,96B Small-cap -0,39 % 17,91 % 24,38 % 10,98 % 12,56 % 26,18 % -10,41 % -10,41 % -10,41 % -10,41 % -10,41 %
D-Link India
D-Link India DLINKINDIA
16,06B Small-cap 1,70 % 6,63 % 17,17 % 6,59 % 13,31 % -3,94 % 100,97 % 317,51 % 299,53 % 1 493,99 % 1 141,90 %
15,76B Small-cap 5,93 % 16,26 % 26,55 % 8,33 % 18,18 % -4,70 % 77,50 % 29,09 % -16,47 % -95,66 % -99,04 %
Nelco
Nelco NELCO
15,52B Small-cap 3,23 % 0,71 % 16,33 % -15,79 % -3,09 % -23,69 % 11,01 % 185,72 % 642,06 % 827,33 % 609,13 %
ITI
ITI ITI
292,56B Large-cap -1,23 % -1,10 % 13,86 % -3,06 % -4,58 % -13,33 % 184,74 % 142,06 % 988,41 % 815,85 % 621,25 %
HFCL
HFCL HFCL
149,58B Mid-cap 17,39 % 50,70 % 181,39 % 168,58 % 175,59 % 105,43 % 178,33 % 289,06 % 931,17 % 916,61 % 576,47 %

Calculez vos rendements d'investissement Avantel

Analyse de performance d'investissement à long terme

Avantel stock price in Jul 2024 was ₹198,00, A ₹1 000,00 lump sum investment in Avantel made 1 years ago would be worth approximately ₹888,38 today, representing a negative return of -11,16 %. This translates to an annualized return (CAGR) of -6,21 %. During this period, Avantel paid out ₹0,20 per share in total dividends, providing additional income beyond capital appreciation.

Scénario d'investissement 1 année 10 mois (Jul 2024 - Jun 2026)

Investissement Initial ₹1 000,00
Valeur Actuelle ₹888,38
Rendement annuel (TCAC) -6,21 %
Total des dividendes ₹1,01
Actions détenues 5,1

Répartition de l'investissement

Comparaison de valeur

Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.

Questions fréquemment posées

Au cours des 12 derniers mois, Avantel a délivré un rendement total de 26,2%.

  • Plus haut 52 semaines a atteint 215,00 INR le N/A.
  • Plus bas 52 semaines a touché 117,05 INR le N/A.
  • Prix actuel se négocie à 175,70 INR en date du June 4, 2026.

Au cours des 5 dernières années, investir 10 000,00 INR dans Avantel (avantel) aurait grandi à approximativement 8 959,00 INR en date du June 4, 2026, représentant un rendement total de -10,4%.

Cela représente un taux de croissance annuel composé (TCAC) de -2,2% sur la période de 5 ans.

Avantel (avantel) a délivré un rendement annualisé de -1,1% au cours des 10 dernières années.

Pour illustrer : 10 000,00 INR investi dans Avantel aurait grandi à 8 959,00 INR sur cette période de 10 ans.

Avantel (avantel) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 26,2%.

Avantel (avantel) montre la performance suivante sur différentes périodes :

Rendements positifs : 12 months (+26,2%)

Rendements négatifs : 3 years (-10,4%), 5 years (-10,4%), 10 years (-10,4%)

Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.

Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.