SEBI Registration No.: INA000006688
The multibagger stock recommendation for Sep 2026 has been released.
The Multibagger Stock For Sep 2026 Will Be Released Soon.
Preparing link (3 sec)...
ADVAIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Sep 2026 | 2091.70 | 2164.00 | 2164.00 | 2076.20 | 44532 | -2.89% |
| 08 Sep 2026 | 2153.90 | 2111.90 | 2172.90 | 2084.70 | 66017 | 2.74% |
| 07 Sep 2026 | 2096.40 | 2151.30 | 2159.40 | 2070.20 | 49298 | -2.55% |
| 04 Sep 2026 | 2151.30 | 2230.00 | 2244.90 | 2136.00 | 66736 | -2.70% |
| 03 Sep 2026 | 2210.90 | 2159.00 | 2236.10 | 2115.50 | 56826 | 3.36% |
| 02 Sep 2026 | 2139.00 | 2095.00 | 2160.00 | 2080.00 | 49312 | 0.85% |
| 01 Sep 2026 | 2121.00 | 2170.00 | 2181.00 | 2087.10 | 46878 | -2.29% |
| 31 Aug 2026 | 2170.70 | 2220.90 | 2233.50 | 2150.00 | 38030 | -1.35% |
| 28 Aug 2026 | 2200.50 | 2122.00 | 2230.10 | 2119.00 | 98198 | 4.06% |
| 27 Aug 2026 | 2114.70 | 2147.70 | 2151.20 | 2105.70 | 28614 | -1.54% |
| 26 Aug 2026 | 2147.70 | 2104.20 | 2231.60 | 2095.40 | 367514 | 4.18% |
| 25 Aug 2026 | 2061.60 | 2085.70 | 2085.70 | 2053.00 | 18526 | -0.36% |
| 24 Aug 2026 | 2069.10 | 2112.50 | 2112.50 | 2060.00 | 20936 | -0.81% |
| 21 Aug 2026 | 2086.00 | 2131.40 | 2131.40 | 2075.00 | 21300 | -1.39% |
| 20 Aug 2026 | 2115.40 | 2106.20 | 2135.00 | 2080.00 | 27269 | 0.92% |
| 19 Aug 2026 | 2096.20 | 2141.90 | 2146.00 | 2086.60 | 26243 | -1.41% |
| 18 Aug 2026 | 2126.10 | 2077.00 | 2140.00 | 2070.00 | 52562 | 2.26% |
| 17 Aug 2026 | 2079.20 | 2104.80 | 2113.00 | 2063.80 | 30731 | -0.76% |
| 14 Aug 2026 | 2095.20 | 2095.00 | 2163.80 | 2080.60 | 51469 | 0.61% |
| 13 Aug 2026 | 2082.60 | 2093.20 | 2119.20 | 2067.50 | 52960 | -1.66% |
| 12 Aug 2026 | 2117.70 | 2195.00 | 2195.00 | 2105.80 | 39933 | -2.90% |
| 11 Aug 2026 | 2180.90 | 2197.80 | 2233.40 | 2171.20 | 57633 | -0.27% |
| 10 Aug 2026 | 2186.90 | 2193.30 | 2269.90 | 2143.20 | 87930 | -0.29% |
| 07 Aug 2026 | 2193.30 | 2324.00 | 2442.00 | 2131.00 | 317013 | -5.18% |
| 06 Aug 2026 | 2313.10 | 2293.60 | 2330.60 | 2250.20 | 49255 | 1.21% |
| 05 Aug 2026 | 2285.40 | 2334.20 | 2363.90 | 2270.00 | 36777 | -2.46% |
| 04 Aug 2026 | 2343.00 | 2380.50 | 2399.00 | 2333.90 | 22584 | -0.69% |
| 03 Aug 2026 | 2359.20 | 2340.00 | 2418.00 | 2315.00 | 56187 | 2.10% |
| 31 Jul 2026 | 2310.60 | 2178.30 | 2333.80 | 2155.10 | 42666 | 6.07% |
| 30 Jul 2026 | 2178.30 | 2253.00 | 2253.00 | 2159.70 | 23952 | -3.56% |
| 29 Jul 2026 | 2258.60 | 2270.00 | 2322.00 | 2251.30 | 20727 | -0.83% |
| 28 Jul 2026 | 2277.50 | 2320.00 | 2320.00 | 2246.10 | 19950 | -1.61% |
| 27 Jul 2026 | 2314.80 | 2280.00 | 2336.90 | 2254.50 | 32104 | 2.77% |
| 24 Jul 2026 | 2252.40 | 2225.00 | 2259.90 | 2162.70 | 27825 | 0.58% |
| 23 Jul 2026 | 2239.50 | 2296.20 | 2310.40 | 2221.00 | 26083 | -2.47% |
| 22 Jul 2026 | 2296.20 | 2269.00 | 2363.50 | 2234.30 | 83033 | 1.98% |
| 21 Jul 2026 | 2251.70 | 2251.00 | 2264.00 | 2201.00 | 25985 | 0.85% |
| 20 Jul 2026 | 2232.80 | 2090.00 | 2248.00 | 2071.00 | 89130 | 7.07% |
| 17 Jul 2026 | 2085.40 | 2118.90 | 2118.90 | 2050.00 | 34575 | -1.20% |
| 16 Jul 2026 | 2110.80 | 2127.90 | 2155.00 | 2095.10 | 25409 | -0.40% |
| 15 Jul 2026 | 2119.20 | 2132.10 | 2185.00 | 2103.20 | 34728 | -0.61% |
| 14 Jul 2026 | 2132.10 | 2170.00 | 2171.30 | 2116.00 | 27117 | -2.39% |
| 13 Jul 2026 | 2184.30 | 2185.00 | 2220.00 | 2170.00 | 21486 | -1.05% |
| 10 Jul 2026 | 2207.50 | 2214.00 | 2276.00 | 2157.10 | 94020 | 0.68% |
| 09 Jul 2026 | 2192.60 | 2105.00 | 2230.90 | 2096.10 | 53889 | 5.02% |
| 08 Jul 2026 | 2087.80 | 2169.00 | 2240.70 | 2065.10 | 70479 | -1.83% |
| 07 Jul 2026 | 2126.70 | 2186.00 | 2186.00 | 2100.00 | 30088 | -2.43% |
| 06 Jul 2026 | 2179.70 | 2188.10 | 2209.00 | 2153.90 | 27757 | -0.39% |
| 03 Jul 2026 | 2188.20 | 2273.50 | 2285.50 | 2162.90 | 50044 | -3.28% |
| 02 Jul 2026 | 2262.50 | 2328.70 | 2340.30 | 2253.60 | 27120 | -1.85% |
| 01 Jul 2026 | 2305.20 | 2306.30 | 2358.00 | 2282.00 | 71098 | 0.24% |
| 30 Jun 2026 | 2299.60 | 2258.00 | 2318.30 | 2255.00 | 21177 | 1.80% |
| 29 Jun 2026 | 2258.90 | 2284.90 | 2332.60 | 2226.50 | 34575 | -0.69% |
| 25 Jun 2026 | 2274.70 | 2382.00 | 2382.00 | 2266.00 | 48855 | -3.56% |
| 24 Jun 2026 | 2358.60 | 2392.10 | 2408.80 | 2350.00 | 25456 | -1.12% |
| 23 Jun 2026 | 2385.20 | 2440.10 | 2469.50 | 2353.80 | 46769 | -2.67% |
| 22 Jun 2026 | 2450.60 | 2397.00 | 2471.00 | 2378.10 | 45076 | 2.24% |
| 19 Jun 2026 | 2397.00 | 2439.00 | 2460.00 | 2366.00 | 47086 | -1.53% |
| 18 Jun 2026 | 2434.30 | 2435.00 | 2455.00 | 2400.10 | 42814 | 0.91% |
| 17 Jun 2026 | 2412.40 | 2458.00 | 2485.00 | 2395.00 | 63238 | -0.93% |
| 16 Jun 2026 | 2435.00 | 2339.80 | 2455.00 | 2317.00 | 104643 | 4.28% |
| 15 Jun 2026 | 2335.10 | 2380.50 | 2385.80 | 2276.10 | 76594 | 1.27% |
| 12 Jun 2026 | 2305.80 | 2269.00 | 2364.50 | 2260.10 | 99673 | 3.66% |
| 11 Jun 2026 | 2224.30 | 2239.10 | 2309.90 | 2189.00 | 59465 | -0.96% |
| 10 Jun 2026 | 2245.80 | 2360.20 | 2360.20 | 2230.00 | 67867 | -4.28% |
| 09 Jun 2026 | 2346.20 | 2148.00 | 2375.00 | 2148.00 | 242848 | 9.23% |
| 08 Jun 2026 | 2148.00 | 2140.00 | 2244.90 | 2121.30 | 84930 | -1.52% |
| 05 Jun 2026 | 2181.20 | 2240.00 | 2288.00 | 2160.10 | 121073 | -1.54% |
| 04 Jun 2026 | 2215.40 | 2068.90 | 2252.70 | 2052.70 | 219810 | 7.36% |
| 03 Jun 2026 | 2063.60 | 2032.70 | 2087.70 | 1975.00 | 93150 | 4.62% |
| 02 Jun 2026 | 1972.40 | 1954.00 | 1993.70 | 1941.10 | 30139 | 1.64% |
| 01 Jun 2026 | 1940.60 | 2036.40 | 2077.00 | 1916.90 | 58701 | -4.70% |
| 29 May 2026 | 2036.40 | 2082.70 | 2122.20 | 2006.00 | 93876 | -1.28% |
| 27 May 2026 | 2062.70 | 2088.00 | 2200.00 | 1997.00 | 326898 | -0.54% |
| 26 May 2026 | 2074.00 | 2103.00 | 2141.00 | 2055.00 | 51781 | -1.38% |
| 25 May 2026 | 2103.00 | 2040.00 | 2124.00 | 1993.60 | 51104 | 4.76% |
| 22 May 2026 | 2007.40 | 2101.00 | 2115.90 | 1990.20 | 42142 | -3.96% |
| 21 May 2026 | 2090.20 | 2033.90 | 2141.70 | 2002.80 | 89668 | 4.92% |
| 20 May 2026 | 1992.20 | 1880.90 | 2000.00 | 1869.80 | 56568 | 5.39% |
| 19 May 2026 | 1890.40 | 1870.50 | 1935.00 | 1870.00 | 45471 | 0.65% |
| 18 May 2026 | 1878.10 | 1904.00 | 1909.50 | 1812.00 | 39064 | -1.36% |
| 15 May 2026 | 1904.00 | 1990.00 | 1990.00 | 1895.00 | 30174 | -3.66% |
| 14 May 2026 | 1976.40 | 2029.30 | 2044.00 | 1962.70 | 27953 | -1.64% |
| 13 May 2026 | 2009.30 | 1908.60 | 2069.80 | 1905.00 | 69523 | 5.28% |
| 12 May 2026 | 1908.60 | 2014.00 | 2031.90 | 1890.00 | 49062 | -5.85% |
| 11 May 2026 | 2027.10 | 2116.70 | 2116.70 | 2013.20 | 46014 | -3.31% |
| 08 May 2026 | 2096.60 | 2040.90 | 2121.00 | 2002.00 | 68139 | 2.73% |
| 07 May 2026 | 2040.90 | 1998.30 | 2050.00 | 1983.90 | 38107 | 3.32% |
| 06 May 2026 | 1975.30 | 2048.60 | 2060.50 | 1941.60 | 68177 | -2.71% |
| 05 May 2026 | 2030.40 | 2058.40 | 2059.90 | 2007.00 | 23423 | -0.43% |
| 04 May 2026 | 2039.10 | 2050.70 | 2080.00 | 2026.00 | 30388 | 0.92% |
| 30 Apr 2026 | 2020.50 | 2101.90 | 2125.70 | 2009.60 | 72504 | -3.87% |
| 29 Apr 2026 | 2101.90 | 2094.00 | 2119.00 | 2061.50 | 40164 | 1.18% |
| 28 Apr 2026 | 2077.40 | 2112.00 | 2163.00 | 2065.00 | 51516 | -1.49% |
| 27 Apr 2026 | 2108.90 | 2017.00 | 2120.00 | 2017.00 | 64382 | 4.94% |
| 24 Apr 2026 | 2009.70 | 2108.00 | 2109.70 | 1985.20 | 49739 | -3.04% |
| 23 Apr 2026 | 2072.80 | 1998.10 | 2143.20 | 1998.10 | 105405 | 3.94% |
| 22 Apr 2026 | 1994.20 | 1992.00 | 2095.00 | 1963.00 | 116986 | 1.83% |
| 21 Apr 2026 | 1958.40 | 1865.00 | 1992.00 | 1865.00 | 95334 | 5.17% |
| 20 Apr 2026 | 1862.10 | 1910.20 | 1922.80 | 1850.00 | 54093 | -2.52% |
| 17 Apr 2026 | 1910.20 | 1918.00 | 1975.00 | 1905.70 | 70785 | 0.29% |
| 16 Apr 2026 | 1904.60 | 1914.00 | 1936.40 | 1865.20 | 39598 | 1.63% |
| 15 Apr 2026 | 1874.00 | 1942.10 | 1964.60 | 1860.10 | 78016 | -0.69% |
| 13 Apr 2026 | 1887.10 | 1830.10 | 1986.90 | 1789.00 | 136375 | 1.08% |
| 10 Apr 2026 | 1867.00 | 1847.10 | 1888.00 | 1836.00 | 48680 | 3.20% |
| 09 Apr 2026 | 1809.10 | 1829.90 | 1910.00 | 1792.10 | 78639 | -1.03% |
| 08 Apr 2026 | 1827.90 | 1845.00 | 1849.00 | 1805.00 | 45436 | 3.04% |
| 07 Apr 2026 | 1773.90 | 1800.00 | 1850.00 | 1763.20 | 55033 | -1.13% |
| 06 Apr 2026 | 1794.10 | 1780.50 | 1829.00 | 1764.10 | 50867 | 0.76% |
| 02 Apr 2026 | 1780.50 | 1696.90 | 1790.00 | 1690.10 | 50621 | 2.47% |
| 01 Apr 2026 | 1737.50 | 1769.90 | 1852.70 | 1720.00 | 115596 | 2.80% |
| 30 Mar 2026 | 1690.10 | 1733.00 | 1780.90 | 1677.40 | 50351 | -4.06% |
| 27 Mar 2026 | 1761.70 | 1750.10 | 1835.40 | 1715.50 | 83561 | -0.04% |
| 25 Mar 2026 | 1762.40 | 1745.10 | 1840.00 | 1721.00 | 98120 | 0.92% |
| 24 Mar 2026 | 1746.40 | 1615.70 | 1794.00 | 1586.40 | 210691 | 12.27% |
| 23 Mar 2026 | 1555.60 | 1625.00 | 1738.00 | 1533.10 | 112447 | -5.41% |
| 20 Mar 2026 | 1644.60 | 1598.40 | 1707.80 | 1594.50 | 35405 | 4.43% |
| 19 Mar 2026 | 1574.80 | 1600.00 | 1658.00 | 1565.50 | 28183 | -3.23% |
| 18 Mar 2026 | 1627.40 | 1544.20 | 1649.80 | 1544.20 | 22655 | 5.39% |
| 17 Mar 2026 | 1544.20 | 1520.60 | 1578.00 | 1515.80 | 24481 | 2.51% |
| 16 Mar 2026 | 1506.40 | 1514.50 | 1542.90 | 1480.00 | 22485 | -0.12% |
| 13 Mar 2026 | 1508.20 | 1595.90 | 1598.00 | 1504.00 | 26791 | -4.58% |
| 12 Mar 2026 | 1580.60 | 1615.90 | 1624.90 | 1575.00 | 18689 | -2.07% |
| 11 Mar 2026 | 1614.00 | 1652.90 | 1670.00 | 1604.00 | 20566 | -0.81% |
| 10 Mar 2026 | 1627.20 | 1581.70 | 1648.00 | 1566.50 | 27513 | 4.93% |
| 09 Mar 2026 | 1550.70 | 1545.10 | 1575.00 | 1501.00 | 28762 | -2.04% |
| 06 Mar 2026 | 1583.00 | 1567.00 | 1614.60 | 1542.20 | 21140 | 0.96% |
| 05 Mar 2026 | 1567.90 | 1550.00 | 1596.70 | 1537.00 | 32839 | 2.67% |
| 04 Mar 2026 | 1527.20 | 1600.00 | 1600.00 | 1510.10 | 29455 | -5.54% |
| 02 Mar 2026 | 1616.80 | 1598.00 | 1680.80 | 1592.80 | 55702 | -5.18% |
| 27 Feb 2026 | 1705.20 | 1743.30 | 1758.00 | 1695.00 | 10162 | -1.51% |
| 26 Feb 2026 | 1731.30 | 1680.50 | 1750.00 | 1680.50 | 28160 | 3.15% |
| 25 Feb 2026 | 1678.50 | 1715.00 | 1753.70 | 1670.00 | 18517 | -2.28% |
| 24 Feb 2026 | 1717.60 | 1700.10 | 1735.00 | 1663.60 | 21516 | 1.01% |
| 23 Feb 2026 | 1700.40 | 1751.10 | 1770.00 | 1692.40 | 18452 | -2.10% |
| 20 Feb 2026 | 1736.90 | 1666.00 | 1818.00 | 1666.00 | 109025 | 4.26% |
| 19 Feb 2026 | 1666.00 | 1715.00 | 1748.00 | 1658.00 | 14124 | -2.12% |
| 18 Feb 2026 | 1702.00 | 1760.00 | 1776.90 | 1692.00 | 22670 | -2.52% |
| 17 Feb 2026 | 1746.00 | 1660.00 | 1790.00 | 1657.70 | 49607 | 5.33% |
| 16 Feb 2026 | 1657.60 | 1733.10 | 1733.20 | 1650.10 | 23424 | -4.36% |
| 13 Feb 2026 | 1733.20 | 1741.00 | 1768.00 | 1716.10 | 28695 | -2.92% |
| 12 Feb 2026 | 1785.30 | 1820.00 | 1885.00 | 1740.00 | 132687 | -0.27% |
| 11 Feb 2026 | 1790.20 | 1670.00 | 1830.50 | 1621.00 | 133115 | 9.62% |
| 10 Feb 2026 | 1633.10 | 1707.30 | 1746.20 | 1615.00 | 32802 | -4.38% |
| 09 Feb 2026 | 1707.90 | 1650.00 | 1773.10 | 1649.00 | 65324 | 4.01% |
| 06 Feb 2026 | 1642.10 | 1518.20 | 1685.00 | 1501.50 | 110577 | 8.15% |
| 05 Feb 2026 | 1518.30 | 1551.20 | 1551.90 | 1501.00 | 10157 | -2.22% |
| 04 Feb 2026 | 1552.80 | 1500.40 | 1618.70 | 1484.80 | 33060 | 5.56% |
| 03 Feb 2026 | 1471.00 | 1517.60 | 1517.60 | 1448.00 | 18925 | 2.79% |
| 02 Feb 2026 | 1431.10 | 1437.00 | 1464.60 | 1413.00 | 18068 | -1.09% |
| 01 Feb 2026 | 1446.90 | 1544.90 | 1559.80 | 1430.10 | 35603 | -3.82% |
| 30 Jan 2026 | 1504.30 | 1549.70 | 1557.80 | 1487.80 | 30861 | -2.57% |
| 29 Jan 2026 | 1544.00 | 1419.70 | 1590.80 | 1390.00 | 94320 | 10.03% |
| 28 Jan 2026 | 1403.20 | 1398.80 | 1409.80 | 1378.00 | 30363 | 2.01% |
| 27 Jan 2026 | 1375.60 | 1385.30 | 1425.00 | 1351.00 | 31910 | -0.70% |
| 23 Jan 2026 | 1385.30 | 1443.40 | 1445.90 | 1377.00 | 27712 | -3.31% |
| 22 Jan 2026 | 1432.70 | 1421.00 | 1481.80 | 1408.40 | 39591 | 2.56% |
| 21 Jan 2026 | 1397.00 | 1428.20 | 1434.10 | 1376.20 | 25919 | 0.37% |
