Avantel (AVAN)

AVAN
🏛️ India →
202.45
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 179.95 180.85 178.00 178.35 30.4K
09:20 178.30 181.20 178.25 181.20 11.5K
09:25 181.30 183.30 181.30 183.00 9.2K
09:30 183.00 184.00 182.60 183.10 10.4K
09:35 182.80 183.75 182.80 183.35 5.3K
09:40 183.75 183.75 183.05 183.05 3.3K
09:45 183.55 183.90 183.50 183.50 7.1K
09:50 183.45 185.40 183.10 184.90 12.3K
09:55 185.00 185.40 184.10 185.00 15.9K
10:00 185.05 185.25 184.30 184.30 18.9K
10:05 184.30 184.70 183.90 183.90 5.9K
10:10 183.95 183.95 183.20 183.20 4.2K
10:15 182.65 183.25 182.65 183.00 2.6K
10:20 182.80 182.80 181.70 182.00 2.6K
10:25 182.30 182.30 181.10 181.30 1.5K
10:30 181.30 181.65 181.30 181.40 1.3K
10:35 181.30 181.30 180.75 180.75 5.9K
10:40 180.65 180.65 180.35 180.35 0.2K
10:45 180.35 180.60 179.60 179.75 5.9K
10:50 179.85 179.85 178.70 178.70 4.2K
10:55 179.00 180.30 179.00 180.00 1.8K
11:00 179.80 180.45 179.80 180.15 1.6K
11:05 179.95 180.05 179.80 179.95 4.3K
11:10 180.00 180.00 179.05 179.55 1.9K
11:15 179.30 179.50 179.30 179.30 0.4K
11:20 179.45 179.75 179.45 179.75 2.4K
11:25 179.50 179.55 179.35 179.35 0.0K
11:30 179.35 179.35 179.05 179.05 1.0K
11:35 179.00 179.05 178.70 178.70 11.9K
11:40 178.60 178.70 178.50 178.50 1.7K
11:45 178.50 178.50 178.15 178.30 0.9K
11:50 178.45 178.70 178.30 178.30 0.4K
11:55 178.50 179.00 178.50 179.00 2.5K
12:00 178.45 178.45 178.30 178.40 0.1K
12:05 178.30 178.40 178.10 178.10 0.7K
12:10 177.90 178.15 177.65 178.15 2.6K
12:15 178.15 178.95 178.15 178.95 0.6K
12:20 178.70 178.90 178.70 178.90 0.5K
12:25 178.65 178.70 178.65 178.70 0.2K
12:30 178.50 178.70 178.50 178.70 0.7K
12:35 178.15 178.15 178.15 178.15 0.0K
12:40 178.15 178.15 177.80 177.90 0.6K
12:45 178.10 178.10 177.70 177.90 0.8K
12:50 177.70 177.85 177.70 177.75 0.3K
12:55 177.65 177.90 177.65 177.90 1.5K
13:00 177.70 178.30 177.70 178.30 0.6K
13:05 178.25 178.25 177.70 178.00 0.3K
13:10 178.20 178.45 178.15 178.45 0.5K
13:15 178.40 178.60 178.40 178.45 0.3K
13:20 178.80 178.80 178.50 178.55 0.3K
13:25 178.90 178.90 178.90 178.90 0.0K
13:30 178.75 178.80 178.75 178.80 1.3K
13:35 178.90 179.90 178.90 179.90 2.1K
13:40 179.05 179.05 178.90 178.90 0.1K
13:45 179.00 179.20 179.00 179.15 1.1K
13:50 179.25 179.90 179.25 179.90 7.7K
13:55 179.75 180.10 179.75 180.10 0.9K
14:00 180.10 180.20 179.75 179.75 0.6K
14:05 179.40 179.75 179.40 179.75 1.7K
14:10 179.60 179.65 179.60 179.65 1.1K
14:15 180.00 180.00 180.00 180.00 7.5K
14:20 180.40 180.40 180.25 180.25 0.6K
14:25 180.05 180.05 179.10 179.50 16.1K
14:30 179.75 179.75 179.25 179.30 1.4K
14:35 179.75 179.75 178.95 179.00 0.8K
14:40 179.05 179.05 178.40 178.45 2.0K
14:45 178.45 178.50 178.45 178.45 2.8K
14:50 178.30 178.30 178.25 178.25 0.6K
14:55 178.30 179.30 178.30 179.30 1.2K
15:00 179.00 179.30 178.45 179.15 6.4K
15:05 179.00 179.75 178.85 179.60 18.0K
15:10 179.15 179.70 178.20 178.20 6.9K
15:15 178.20 178.40 177.65 178.00 8.1K
15:20 177.50 177.95 177.10 177.60 7.1K
15:25 177.90 178.50 177.20 178.50 4.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-08 208.05 212.35 197.60 202.45 0.4M
2025-10-07 212.00 214.10 205.65 207.20 0.3M
2025-10-06 203.05 214.50 202.40 211.35 1.7M
2025-10-03 181.90 211.65 180.25 202.30 1.9M
2025-10-01 174.35 182.30 174.15 181.15 0.3M
2025-09-30 176.55 179.75 171.35 174.30 0.4M
2025-09-29 179.35 185.50 177.10 178.50 0.3M
2025-09-26 180.05 182.60 176.55 178.90 0.4M
2025-09-25 186.60 188.15 179.25 179.85 0.6M
2025-09-24 192.90 193.00 185.30 186.75 0.3M
2025-09-23 192.90 196.40 188.15 193.55 1.2M
2025-09-22 185.25 194.40 184.25 189.75 1.4M
2025-09-19 177.95 184.80 175.25 183.80 0.5M
2025-09-18 177.90 184.40 174.45 177.05 0.6M
2025-09-17 179.00 186.50 174.20 176.85 0.7M
2025-09-16 176.95 178.20 173.65 176.90 0.4M
2025-09-15 174.20 179.00 172.65 176.65 0.6M
2025-09-12 166.25 177.55 166.25 174.00 0.5M
2025-09-11 169.90 171.50 166.40 167.50 0.5M
2025-09-10 173.90 175.80 168.40 169.75 0.3M
2025-09-09 170.25 177.50 166.25 173.15 0.6M
2025-09-08 179.80 183.00 167.30 170.45 1.0M
2025-09-05 159.00 180.20 158.15 176.85 3.5M
2025-09-04 163.90 164.00 157.55 158.70 0.5M
2025-09-03 156.20 162.75 155.25 162.15 0.4M
2025-09-02 151.45 156.20 150.70 154.50 0.3M
2025-09-01 152.20 153.85 149.95 151.00 0.2M
2025-08-29 144.85 153.00 143.55 149.70 0.4M
2025-08-28 148.20 148.85 144.00 145.70 0.3M
2025-08-26 151.80 153.80 146.45 148.15 0.3M
2025-08-25 149.85 152.20 147.70 151.00 0.3M
2025-08-22 142.40 150.50 138.05 149.10 0.3M
2025-08-21 140.95 143.90 140.55 141.70 0.3M
2025-08-20 133.15 140.40 132.70 139.75 0.3M
2025-08-19 133.05 133.50 131.35 133.00 0.1M
2025-08-18 133.65 135.30 132.15 132.95 0.1M
2025-08-14 134.85 135.00 131.00 131.70 0.1M
2025-08-13 136.20 136.45 132.60 133.60 0.1M
2025-08-12 129.70 135.95 128.00 135.00 0.3M
2025-08-11 125.35 129.15 123.50 128.00 0.2M
2025-08-08 129.05 130.25 125.00 125.40 0.2M
2025-08-07 125.85 130.20 123.35 129.00 0.2M
2025-08-06 129.15 131.15 125.70 126.40 0.0M
2025-08-05 131.60 132.55 129.00 129.45 0.0M
2025-08-04 130.65 132.00 125.50 130.65 0.1M
2025-08-01 127.15 129.65 127.10 127.75 0.2M
2025-07-31 129.65 130.60 126.60 127.55 0.1M
2025-07-30 131.25 134.75 130.25 131.65 0.2M
2025-07-29 128.95 133.95 127.80 132.80 0.1M
2025-07-28 132.55 134.20 128.50 129.95 0.3M
2025-07-25 146.75 146.75 135.25 135.95 0.3M
2025-07-24 144.35 148.35 144.25 147.15 0.1M
2025-07-23 149.05 149.05 143.60 144.70 0.2M
2025-07-22 145.20 150.05 145.20 147.80 0.2M
2025-07-21 150.80 151.35 143.10 144.90 0.4M
2025-07-18 152.85 154.25 150.25 151.20 0.1M
2025-07-17 152.40 155.80 152.40 153.10 0.1M
2025-07-16 154.95 155.60 153.55 153.85 0.1M
2025-07-15 155.05 157.65 154.80 155.45 0.2M
2025-07-14 156.20 156.45 151.65 156.10 0.1M
2025-07-11 156.05 157.55 154.10 154.85 0.1M
2025-07-10 163.75 164.40 153.55 155.95 0.2M
2025-07-09 159.65 164.50 158.05 162.15 0.2M
2025-07-08 160.65 160.65 156.75 158.70 0.1M
2025-07-07 159.35 163.30 156.90 160.45 0.2M
2025-07-04 157.55 160.70 157.50 159.35 0.2M
2025-07-03 161.25 161.25 157.00 157.50 0.1M
2025-07-02 164.30 165.90 159.25 160.35 0.3M
2025-07-01 160.70 165.60 158.85 164.10 0.3M
2025-06-30 157.00 161.20 156.65 158.25 0.1M
2025-06-27 157.15 159.65 155.30 156.30 0.2M
2025-06-26 159.50 161.05 156.30 157.85 0.3M
2025-06-25 161.65 162.60 158.00 158.50 0.2M
2025-06-24 165.10 167.95 159.55 161.40 0.3M
2025-06-23 155.55 168.35 155.55 163.35 1.2M
2025-06-20 154.50 156.50 151.50 155.00 0.1M
2025-06-19 153.05 159.15 151.45 153.95 0.3M
2025-06-18 152.30 155.50 151.20 153.05 0.2M
2025-06-17 155.90 160.35 153.00 153.50 0.3M
2025-06-16 158.55 161.00 150.30 156.55 0.4M
2025-06-13 154.95 163.25 153.90 159.30 0.3M
2025-06-12 164.95 166.00 160.00 161.20 0.3M
2025-06-11 165.85 168.70 161.95 165.95 0.3M
2025-06-10 161.60 165.95 156.30 163.80 0.9M
2025-06-09 173.00 174.55 158.65 161.30 1.0M
2025-06-06 185.00 189.75 170.00 171.30 2.0M
2025-06-05 165.00 184.50 164.00 181.65 3.0M
2025-06-04 157.85 162.55 155.20 160.40 0.6M
2025-06-03 153.85 159.00 151.20 156.90 1.3M
2025-06-02 140.55 154.00 139.75 151.60 0.5M
2025-05-30 148.60 148.60 139.95 140.55 0.2M
2025-05-29 147.40 152.65 145.20 146.80 0.5M
2025-05-28 140.60 149.15 140.45 146.75 1.3M
2025-05-27 128.05 142.50 128.05 139.10 2.1M
2025-05-26 128.75 130.60 127.30 128.55 0.1M
2025-05-23 128.90 132.00 127.40 127.90 0.2M
2025-05-22 132.75 132.85 127.50 128.80 0.2M
2025-05-21 133.60 135.50 130.30 132.85 0.2M
2025-05-20 135.20 136.65 129.15 133.70 0.7M
2025-05-19 125.00 139.90 125.00 133.95 1.4M
2025-05-16 114.05 122.90 113.20 122.15 0.9M
2025-05-15 117.85 117.95 113.00 113.35 0.5M
2025-05-14 114.95 118.30 114.55 117.25 0.5M
2025-05-13 111.95 114.55 108.50 114.10 0.3M
2025-05-12 113.80 113.80 108.80 110.00 0.3M
2025-05-09 103.50 110.80 101.35 106.00 0.5M
2025-05-08 109.00 110.95 104.70 105.70 0.2M
2025-05-07 108.95 111.00 107.05 108.50 0.4M
2025-05-06 120.12 120.45 107.38 108.95 0.3M
2025-05-05 111.76 118.74 110.14 117.50 0.4M
2025-05-02 112.52 112.52 106.86 109.24 0.1M
2025-04-30 113.75 113.75 106.72 107.76 0.1M
2025-04-29 118.05 120.20 116.00 116.90 0.2M
2025-04-28 112.95 121.65 111.45 116.90 0.8M
2025-04-25 133.05 135.55 125.45 129.35 0.4M
2025-04-24 133.40 135.50 132.70 134.60 0.2M
2025-04-23 135.15 136.50 130.45 133.40 0.2M
2025-04-22 132.80 135.65 129.35 133.85 0.1M
2025-04-21 128.05 132.60 128.00 131.35 0.1M
2025-04-17 124.15 127.65 123.95 127.10 0.1M
2025-04-16 125.00 127.60 123.55 125.55 0.2M
2025-04-15 118.20 125.90 116.20 124.40 0.2M
2025-04-11 116.20 116.80 114.80 115.30 0.2M
2025-04-09 112.95 113.70 110.35 113.35 0.1M
2025-04-08 108.80 113.30 106.50 112.70 0.1M
2025-04-07 95.05 108.00 95.05 106.35 0.4M
2025-04-04 118.10 118.10 111.10 112.55 0.1M
2025-04-03 113.85 118.80 113.15 117.40 0.2M
2025-04-02 114.90 116.40 112.05 115.60 0.1M
2025-04-01 113.20 118.15 113.20 114.70 0.3M
2025-03-28 111.80 116.50 111.05 113.40 0.4M
2025-03-27 111.05 113.55 110.15 111.55 0.4M
2025-03-26 114.35 115.45 110.45 111.10 0.2M
2025-03-25 122.50 122.75 113.00 113.80 0.3M
2025-03-24 123.80 126.80 120.75 121.30 0.2M
2025-03-21 117.55 123.35 116.00 121.20 0.3M
2025-03-20 117.25 120.30 116.35 117.00 0.2M
2025-03-19 113.85 116.60 113.85 116.05 0.3M
2025-03-18 108.05 114.00 108.05 113.30 0.1M
2025-03-17 110.15 111.40 106.45 106.85 0.2M
2025-03-13 113.20 113.20 109.00 109.45 0.1M
2025-03-12 115.80 116.30 111.75 112.20 0.1M
2025-03-11 116.00 117.00 111.20 113.50 0.2M
2025-03-10 122.30 122.30 116.95 118.00 0.1M
2025-03-07 118.05 122.35 117.35 119.05 0.2M
2025-03-06 121.65 121.65 117.60 118.20 0.2M
2025-03-05 111.45 118.00 110.45 117.45 0.1M
2025-03-04 109.05 113.00 108.00 109.65 0.2M
2025-03-03 110.20 113.95 104.00 110.50 0.1M
2025-02-28 112.20 114.10 110.00 110.70 0.1M
2025-02-27 120.05 120.05 113.65 114.25 0.1M
2025-02-25 120.05 122.50 117.25 117.95 0.1M
2025-02-24 120.20 122.60 115.90 119.15 0.2M
2025-02-21 123.65 127.55 120.35 121.45 0.4M
2025-02-20 114.05 124.95 108.30 122.95 1.1M
2025-02-19 100.95 108.00 99.60 107.05 0.4M
2025-02-18 108.05 111.30 101.00 101.60 0.3M
2025-02-17 112.45 114.50 107.15 108.55 0.3M
2025-02-14 119.90 119.90 112.60 113.20 0.1M
2025-02-13 122.35 122.65 116.70 118.30 0.1M
2025-02-12 119.45 120.70 112.30 119.95 0.3M
2025-02-11 127.15 127.15 118.50 119.50 0.2M
2025-02-10 129.05 131.05 126.50 126.95 0.0M
2025-02-07 131.45 132.50 129.05 130.10 0.1M
2025-02-06 133.10 134.00 130.25 131.45 0.1M
2025-02-05 132.80 134.00 131.10 131.65 0.1M
2025-02-04 128.10 132.35 128.10 130.75 0.1M
2025-02-03 130.80 131.95 126.55 127.15 0.1M
2025-02-01 136.80 140.90 131.05 132.65 0.2M
2025-01-31 132.40 138.40 132.40 136.80 0.1M
2025-01-30 134.80 136.45 131.35 132.20 0.1M
2025-01-29 127.60 133.45 127.60 132.15 0.1M
2025-01-28 129.00 131.90 118.15 127.45 0.4M
2025-01-27 134.85 136.00 126.00 128.50 0.1M
2025-01-24 142.25 142.25 135.40 136.00 0.1M
2025-01-23 135.00 145.45 135.00 139.20 0.2M
2025-01-22 143.00 143.00 136.65 138.85 0.1M
2025-01-21 138.75 148.90 137.40 142.00 0.4M
2025-01-20 142.00 142.00 133.25 135.35 0.3M
2025-01-17 141.90 142.65 137.50 139.90 0.1M
2025-01-16 138.75 141.00 137.15 139.25 0.1M
2025-01-15 138.90 139.80 134.25 135.50 0.1M
2025-01-14 134.20 140.95 132.25 136.40 0.1M
2025-01-13 136.40 140.30 130.10 132.25 0.3M
2025-01-10 148.00 148.00 140.00 140.85 0.2M
2025-01-09 148.25 148.40 145.65 146.25 0.1M
2025-01-08 150.30 152.00 148.00 148.85 0.1M
2025-01-07 158.35 158.35 147.85 150.25 0.1M
2025-01-06 156.05 158.00 148.00 149.30 0.2M
2025-01-03 157.85 160.65 156.40 157.15 0.1M
2025-01-02 161.20 161.70 156.70 158.20 0.1M
2025-01-01 152.95 161.35 152.80 159.65 0.1M