Skip to main content
Avance Technologies Limited (BOM:512149)
India flag India · Delayed Price · Currency is INR
1.050
-0.010 (-0.94%)
At close: Apr 28, 2026

Avance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.071.031.051.05-0.94%4,966,672
Apr 27, 20261.031.081.021.061.060.95%5,319,958
Apr 24, 20261.091.091.031.051.05-2.78%5,904,301
Apr 23, 20261.121.131.071.081.08-1.82%4,899,143
Apr 22, 20261.131.131.091.101.10-2.65%5,144,836
Apr 21, 20261.081.131.051.131.134.63%5,295,215
Apr 20, 20261.111.131.071.081.08-3.57%7,136,211
Apr 17, 20261.141.151.111.121.12-1.75%6,383,012
Apr 16, 20261.101.191.091.141.14-24,415,590
Apr 15, 20261.151.191.141.141.14-5.00%11,096,330
Apr 13, 20261.211.221.201.201.20-4.76%7,154,196
Apr 10, 20261.201.261.181.261.269.57%31,438,130
Apr 9, 20261.091.151.061.151.159.52%13,225,120
Apr 8, 20260.991.060.991.051.057.14%12,786,180
Apr 7, 20260.980.990.970.980.98-4,395,738
Apr 6, 20261.001.000.970.980.98-1.01%5,933,477
Apr 2, 20260.961.000.950.990.993.13%9,167,419
Apr 1, 20260.920.960.920.960.964.35%4,076,143
Mar 30, 20260.940.950.920.920.92-4.17%8,583,402
Mar 27, 20260.991.000.950.960.96-3.03%10,252,610
Mar 25, 20261.011.040.960.990.99-1.98%10,284,500
Mar 24, 20261.041.040.961.011.011.00%7,875,052
Mar 23, 20261.071.071.001.001.00-4.76%6,073,276
Mar 20, 20261.091.121.031.051.05-1.87%9,033,320
Mar 19, 20261.041.070.981.071.074.90%10,463,170
Mar 18, 20261.021.021.001.021.024.08%4,671,990
Mar 17, 20260.940.980.930.980.984.26%6,300,048
Mar 16, 20260.970.980.930.940.94-3.09%7,576,020
Mar 13, 20261.011.030.960.970.97-3.96%10,777,140
Mar 12, 20261.031.071.001.011.01-1.94%7,632,392
Mar 11, 20261.051.071.001.031.03-1.90%5,492,225
Mar 10, 20261.021.091.001.051.05-11,677,640
Mar 9, 20261.051.081.051.051.05-4.55%6,305,045
Mar 6, 20261.121.121.051.101.101.85%5,873,679
Mar 5, 20260.981.080.981.081.084.85%9,571,700
Mar 4, 20261.031.031.031.031.03-4.63%2,906,757
Mar 2, 20261.081.081.081.081.08-4.42%3,854,431
Feb 27, 20261.141.151.111.131.13-0.88%4,863,155
Feb 26, 20261.141.171.111.141.14-5,011,612
Feb 25, 20261.101.151.101.141.142.70%5,722,461
Feb 24, 20261.141.151.101.111.11-2.63%5,785,120
Feb 23, 20261.161.191.131.141.14-1.72%6,940,267
Feb 20, 20261.201.201.151.161.16-4.13%6,952,498
Feb 19, 20261.171.211.171.211.214.31%5,838,941
Feb 18, 20261.161.211.151.161.16-3.33%7,578,504
Feb 17, 20261.201.231.171.201.20-1.64%6,368,791
Feb 16, 20261.261.301.201.221.22-1.61%9,520,849
Feb 13, 20261.201.251.191.241.24-0.80%7,051,856
Feb 12, 20261.331.331.241.251.25-3.85%18,357,467
Feb 11, 20261.301.301.261.301.304.84%10,493,450
Feb 10, 20261.241.241.241.241.244.20%2,720,381
Feb 9, 20261.111.191.111.191.194.39%5,465,775
Feb 6, 20261.161.181.131.141.14-3.39%10,301,090
Feb 5, 20261.241.251.181.181.18-4.84%11,158,350
Feb 4, 20261.291.321.241.241.24-4.62%14,012,170
Feb 3, 20261.261.321.231.301.303.17%25,270,170
Feb 2, 20261.281.311.221.261.26-1.56%14,094,030
Feb 1, 20261.271.371.271.281.28-3.76%21,884,890
Jan 30, 20261.331.381.331.331.33-4.32%16,983,260
Jan 29, 20261.331.471.331.391.39-0.71%26,079,510
Jan 28, 20261.541.541.401.401.40-4.76%55,473,710
Jan 27, 20261.471.471.471.471.475.00%7,335,553
Jan 23, 20261.391.401.371.401.404.48%15,133,500
Jan 22, 20261.221.341.221.341.344.69%38,596,870
Jan 21, 20261.281.281.281.281.28-4.48%1,808,188
Jan 20, 20261.341.341.341.341.34-4.96%1,790,485
Jan 19, 20261.411.411.411.411.41-4.73%2,375,772
Jan 16, 20261.481.481.481.481.48-4.52%1,654,854
Jan 14, 20261.551.551.551.551.55-4.91%2,253,831
Jan 13, 20261.631.631.631.631.63-4.68%1,072,479
Jan 12, 20261.711.711.711.711.71-4.47%801,029
Jan 9, 20261.791.791.791.791.79-4.79%881,822
Jan 8, 20261.881.881.881.881.88-4.57%827,882
Jan 7, 20261.971.971.971.971.97-4.83%1,522,869
Jan 6, 20262.072.072.072.072.07-4.61%4,823,223
Jan 5, 20262.102.172.102.172.174.83%55,647,020
Jan 2, 20262.052.082.052.072.074.02%61,646,270
Jan 1, 20261.902.001.851.991.994.19%51,912,360
Dec 31, 20251.821.911.731.911.914.95%80,406,549
Dec 30, 20251.781.821.771.821.824.60%38,922,250
Dec 29, 20251.691.741.671.741.744.82%23,956,040
Dec 26, 20251.661.661.631.661.664.40%19,339,790
Dec 24, 20251.591.591.521.591.594.61%43,919,220
Dec 23, 20251.521.521.381.521.524.83%110,133,700
Dec 22, 20251.451.451.451.451.454.32%4,711,840
Dec 19, 20251.391.391.391.391.394.51%5,532,452
Dec 18, 20251.331.331.331.331.334.72%5,254,179
Dec 17, 20251.271.271.241.271.274.96%18,286,840
Dec 16, 20251.211.211.211.211.214.31%4,861,194
Dec 15, 20251.091.161.061.161.164.50%34,522,150
Dec 12, 20251.071.171.071.111.11-0.89%25,693,860
Dec 11, 20251.121.141.121.121.12-4.27%12,096,800
Dec 10, 20251.231.291.171.171.17-4.88%88,887,800
Dec 9, 20251.231.231.231.231.234.24%3,606,995
Dec 8, 20251.181.181.181.181.184.42%4,459,976
Dec 5, 20251.131.131.131.131.134.63%2,276,282
Dec 4, 20251.071.081.041.081.084.85%31,152,050
Dec 3, 20251.031.031.001.031.034.04%28,007,390
Dec 2, 20250.950.990.920.990.994.21%50,303,700
Dec 1, 20250.870.950.870.950.954.40%60,339,480