Skip to main content
Advance Lifestyles Limited (BOM:521048)
India flag India · Delayed Price · Currency is INR
24.19
-0.06 (-0.25%)
At close: Mar 10, 2026

Advance Lifestyles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.2024.2022.7024.1924.19-0.25%9
Mar 9, 202622.6024.2920.0524.2524.25-0.41%83
Mar 5, 202623.5024.3823.5024.3524.35-0.61%34
Mar 4, 202624.6024.6024.5024.5024.50-0.61%52
Feb 27, 202624.9824.9822.1024.6524.652.07%3,146
Feb 26, 202624.2524.2524.1524.1524.153.92%528
Feb 24, 202622.9024.2821.5023.2423.24-4.32%103
Feb 23, 202624.5024.5024.2924.2924.291.34%12
Feb 20, 202622.2023.9922.0923.9723.977.97%17
Feb 19, 202623.1124.9922.0022.2022.20-3.48%897
Feb 18, 202623.1726.3523.0023.0023.00-5.15%1,398
Feb 16, 202624.5424.5423.0024.2524.25-1.26%118
Feb 13, 202622.2025.0021.5524.5624.562.50%1,012
Feb 11, 202622.2023.9621.2023.9623.96-0.04%506
Feb 10, 202623.9923.9923.8523.9723.97-0.08%103
Feb 9, 202621.8023.9921.1023.9923.991.83%1,796
Feb 6, 202620.3524.0020.3523.5623.563.29%4,925
Feb 5, 202622.8022.8922.8022.8122.81-0.83%902
Feb 4, 202623.0023.0021.3523.0023.00-4.29%26
Feb 3, 202624.4524.4521.0524.0324.036.56%1,503
Feb 1, 202622.6822.6822.5522.5522.55-0.57%225
Jan 30, 202622.5022.7520.6822.6822.68-0.70%1,127
Jan 29, 202622.9822.9822.7022.8422.841.56%5
Jan 28, 202621.3822.5020.5122.4922.495.19%2,159
Jan 27, 202622.9522.9520.3521.3821.380.52%490
Jan 23, 202623.9023.9021.0021.2721.27-0.84%533
Jan 22, 202621.9021.9021.1521.4521.451.04%589
Jan 21, 202621.5024.0020.7021.2321.23-10.00%25,164
Jan 20, 202623.7523.7522.5023.5923.59-1.09%252
Jan 19, 202624.4524.4522.3123.8523.858.07%751
Jan 16, 202624.4024.4621.7622.0722.07-10.21%22
Jan 14, 202625.7025.7024.0024.5824.583.06%423
Jan 13, 202624.3024.3021.5023.8523.85-3.83%214
Jan 12, 202623.0524.9922.7524.8024.80-2.75%277
Jan 9, 202624.5025.5024.5025.5025.50-0.97%38
Jan 8, 202626.1926.1924.0125.7525.750.98%807
Jan 7, 202624.4327.0024.2025.5025.503.87%1,242
Jan 6, 202624.5524.5524.5024.5524.55-4.10%77
Jan 5, 202624.0026.2524.0025.6025.606.00%150
Jan 2, 202624.9925.7523.0024.1524.154.14%7,361
Jan 1, 202624.8524.8723.1123.1923.19-6.30%765
Dec 31, 202523.2025.0022.5024.7524.750.90%113
Dec 30, 202524.8524.8524.5324.5324.53-0.53%6
Dec 29, 202527.9927.9923.5524.6624.66-1.36%43
Dec 26, 202527.4427.4425.0025.0025.00-1.73%24
Dec 24, 202525.6825.6823.0125.4425.445.39%101
Dec 23, 202527.7427.7424.0124.1424.14-5.00%5,388
Dec 22, 202521.1925.4121.1925.4125.4119.97%40,280
Dec 19, 202521.5022.5021.0021.1821.18-4.64%2,223
Dec 18, 202525.7925.7921.2622.2122.21-6.64%450
Dec 17, 202522.7924.0020.5523.7923.794.39%199
Dec 16, 202524.2024.2022.5222.7922.79-4.04%294
Dec 15, 202522.5024.0022.0023.7523.75-1.00%23
Dec 12, 202523.0023.9922.9023.9923.99-21
Dec 11, 202523.0023.9923.0023.9923.994.30%228
Dec 10, 202523.0023.6622.2623.0023.00-2.79%415
Dec 9, 202523.2624.2422.0023.6623.661.72%10,750
Dec 8, 202524.3524.7923.0123.2623.26-6.21%535
Dec 5, 202524.8624.8624.8024.8024.80-0.24%23
Dec 4, 202524.8924.8923.0024.8624.86-0.12%130
Dec 3, 202524.8924.8924.8924.8924.895.87%13
Dec 2, 202524.2024.7523.3523.5123.51-5.96%3,399
Dec 1, 202524.0625.0024.0025.0025.001.42%17,953
Nov 28, 202525.5026.1324.0024.6524.65-4.38%27,717
Nov 27, 202524.5025.7823.6525.7825.78-0.46%207
Nov 26, 202524.4526.0024.4525.9025.906.45%406
Nov 25, 202526.0026.4024.0024.3324.33-5.84%1,896
Nov 24, 202524.0026.0024.0025.8425.84-2.23%50
Nov 21, 202525.0026.5025.0026.4326.436.06%8
Nov 20, 202526.0026.2424.0024.9224.92-5.07%2,228
Nov 19, 202525.7226.6324.0326.2526.252.06%1,197
Nov 18, 202525.0025.9625.0025.7225.720.98%25
Nov 17, 202526.0926.0925.4025.4725.47-2.38%19
Nov 14, 202526.1926.1925.7526.0926.094.03%127
Nov 13, 202526.2026.2024.1025.0825.080.72%35
Nov 12, 202524.5626.2524.5624.9024.90-5.29%137
Nov 11, 202526.2926.2926.2926.2926.29-0.04%1
Nov 10, 202526.3626.3626.0026.3026.30-0.72%119
Nov 7, 202526.5026.5026.4926.4926.49-1.74%58
Nov 6, 202525.8526.9625.8526.9626.962.51%6
Nov 4, 202526.4026.4026.2126.3026.30-0.38%1,247
Nov 3, 202525.7526.4525.7026.4026.405.90%599
Oct 31, 202525.0525.9724.9024.9324.93-0.48%449
Oct 30, 202526.0026.0024.2525.0525.05-0.12%509
Oct 29, 202525.5825.5825.0025.0825.08-2.41%177
Oct 28, 202525.7025.7025.7025.7025.70-5
Oct 27, 202526.9826.9825.0025.7025.70-0.58%269
Oct 24, 202524.3025.9924.3025.8525.853.48%286
Oct 23, 202524.7526.0024.1624.9824.98-2.31%304
Oct 21, 202526.5026.5024.0625.5725.572.32%384
Oct 20, 202524.9924.9924.0024.9924.99-2,636
Oct 17, 202525.9925.9924.7524.9924.99-2.95%1,032
Oct 16, 202526.5026.5024.5525.7525.755.75%450
Oct 15, 202524.7527.1024.0324.3524.35-9.38%3,549
Oct 14, 202527.5027.5026.8726.8726.87-0.41%1,029
Oct 13, 202527.7927.7924.2526.9826.981.70%388
Oct 10, 202527.9027.9026.1126.5326.531.73%447
Oct 9, 202525.5026.0825.5026.0826.08-676
Oct 8, 202528.4928.4925.1126.0826.08-1.44%257
Oct 7, 202524.0027.4524.0026.4626.465.29%1,257