SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ADVAIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
