Skip to main content
Advance Lifestyles Limited (BOM:521048)
India flag India · Delayed Price · Currency is INR
32.85
+1.15 (3.63%)
At close: Apr 29, 2026

Advance Lifestyles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.2533.2832.4932.8532.853.63%980
Apr 28, 202631.8531.8529.1631.7031.704.45%6,929
Apr 27, 202630.3530.3527.8530.3530.354.98%7,087
Apr 24, 202629.0529.0528.0128.9128.91-1.67%22
Apr 23, 202628.0029.4028.0029.4029.405.00%1,714
Apr 22, 202627.3028.0127.3028.0028.00-0.04%291
Apr 21, 202627.3328.0127.3328.0128.012.49%35
Apr 20, 202626.0327.3326.0327.3327.334.99%139
Apr 17, 202626.0026.0326.0026.0326.03-4.86%17
Apr 15, 202629.2929.2927.0127.3627.36-2.01%661
Apr 10, 202630.6330.6327.9227.9227.92-4.64%788
Apr 9, 202628.0029.2828.0029.2829.284.57%202
Apr 8, 202627.9028.0027.8628.0028.00-3,462
Apr 7, 202630.9930.9924.0028.0028.003.70%1,285
Apr 6, 202625.6328.0025.5127.0027.004.85%1,867
Apr 2, 202624.9925.7523.5325.7525.752.22%2,024
Apr 1, 202620.1125.1920.1125.1925.195.40%6,454
Mar 27, 202623.9923.9923.9023.9023.90-0.42%51
Mar 25, 202624.0024.0024.0024.0024.003.45%1
Mar 23, 202621.9023.3021.9023.2023.20-0.56%6
Mar 20, 202623.4523.4523.3323.3323.3311.04%46
Mar 19, 202623.5023.5020.2021.0121.01-10.60%81
Mar 17, 202623.7023.7023.5023.5023.50-1.22%10
Mar 16, 202624.0724.0722.6023.7923.79-1.45%16
Mar 12, 202622.7024.1822.5024.1424.14-0.21%9
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