ADVAIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
SEBI Registration No.: INA000006688
