Skip to main content
Advik Capital Limited (BOM:539773)
India flag India · Delayed Price · Currency is INR
1.690
-0.050 (-2.87%)
At close: Mar 9, 2026

Advik Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.771.771.561.691.69-2.87%866,819
Mar 6, 20261.761.821.731.741.74-1,053,224
Mar 5, 20261.651.771.621.741.745.45%2,868,556
Mar 4, 20261.441.701.441.651.654.43%3,352,196
Mar 2, 20261.541.601.491.581.58-4.24%2,928,979
Feb 27, 20261.671.701.611.651.65-1.20%576,839
Feb 26, 20261.621.721.581.671.673.73%1,205,932
Feb 25, 20261.551.641.551.611.612.55%778,666
Feb 24, 20261.581.601.511.571.570.64%1,495,238
Feb 23, 20261.531.581.531.561.560.65%530,177
Feb 20, 20261.521.571.521.551.55-0.64%466,763
Feb 19, 20261.511.601.501.561.561.96%1,435,226
Feb 18, 20261.491.561.411.531.532.00%731,392
Feb 17, 20261.521.551.491.501.50-0.66%584,648
Feb 16, 20261.491.521.461.511.511.34%496,260
Feb 13, 20261.541.581.471.491.49-3.25%332,435
Feb 12, 20261.591.591.541.541.54-3.14%871,847
Feb 11, 20261.611.611.501.591.593.25%1,101,425
Feb 10, 20261.491.571.481.541.543.36%1,201,182
Feb 9, 20261.461.531.461.491.49-477,514
Feb 6, 20261.491.501.461.491.49-202,829
Feb 5, 20261.441.511.441.491.492.05%742,517
Feb 4, 20261.441.501.401.461.462.10%927,514
Feb 3, 20261.381.461.381.431.432.14%851,212
Feb 2, 20261.431.431.351.401.40-2.10%534,529
Feb 1, 20261.431.451.371.431.43-0.69%380,037
Jan 30, 20261.401.471.361.441.44-853,491
Jan 29, 20261.461.481.371.441.44-1.37%947,689
Jan 28, 20261.311.481.311.461.4610.61%5,616,080
Jan 27, 20261.321.351.311.321.32-1.49%745,714
Jan 23, 20261.351.381.331.341.34-0.74%469,716
Jan 22, 20261.321.461.321.351.35-0.74%543,414
Jan 21, 20261.301.461.281.361.363.03%2,245,236
Jan 20, 20261.301.331.271.321.32-0.75%1,151,203
Jan 19, 20261.301.331.281.331.332.31%997,528
Jan 16, 20261.311.331.301.301.30-2.26%378,719
Jan 14, 20261.321.351.311.331.33-908,010
Jan 13, 20261.301.341.301.331.331.53%545,066
Jan 12, 20261.301.331.301.311.31-1.50%365,035
Jan 9, 20261.351.361.301.331.33-0.75%1,105,363
Jan 8, 20261.341.361.311.341.34-0.74%717,477
Jan 7, 20261.331.351.301.351.353.05%699,130
Jan 6, 20261.331.341.311.311.31-1.50%376,601
Jan 5, 20261.341.351.311.331.33-1.48%521,384
Jan 2, 20261.311.361.301.351.352.27%1,765,229
Jan 1, 20261.331.331.251.321.32-580,098
Dec 31, 20251.311.331.301.321.320.76%617,763
Dec 30, 20251.331.331.301.311.31-2.24%552,683
Dec 29, 20251.331.351.301.341.340.75%3,825,274
Dec 26, 20251.321.341.291.331.331.53%16,266,300
Dec 24, 20251.331.351.291.311.31-2.96%693,321
Dec 23, 20251.321.361.301.351.350.75%6,385,566
Dec 22, 20251.311.361.291.341.342.29%4,640,531
Dec 19, 20251.291.321.291.311.311.55%7,425,147
Dec 18, 20251.341.341.281.291.29-3.73%583,046
Dec 17, 20251.321.351.311.341.341.52%6,912,596
Dec 16, 20251.311.351.311.321.32-0.75%601,894
Dec 15, 20251.331.341.311.331.330.76%216,395
Dec 12, 20251.131.341.131.321.320.76%1,019,832
Dec 11, 20251.311.351.111.311.31-1.50%1,885,685
Dec 10, 20251.301.341.301.331.33-332,677
Dec 9, 20251.331.341.281.331.33-825,705
Dec 8, 20251.341.351.321.331.33-307,411
Dec 5, 20251.331.361.311.331.33-550,225
Dec 4, 20251.331.341.311.331.33-1.48%421,268
Dec 3, 20251.361.361.331.351.35-603,641
Dec 2, 20251.381.381.311.351.35-1.46%4,096,582
Dec 1, 20251.341.371.341.371.370.74%3,950,070
Nov 28, 20251.371.371.341.361.36-255,187
Nov 27, 20251.351.381.341.361.360.74%511,121
Nov 26, 20251.321.361.321.351.351.50%545,762
Nov 25, 20251.341.351.311.331.330.76%4,282,263
Nov 24, 20251.351.351.311.321.32-1.49%7,818,118
Nov 21, 20251.351.351.311.341.34-0.74%9,345,026
Nov 20, 20251.371.381.291.351.35-1,187,480
Nov 19, 20251.391.391.331.351.35-2.17%953,872
Nov 18, 20251.361.401.361.381.381.47%15,117,920
Nov 17, 20251.371.401.311.361.36-2.86%5,643,967
Nov 14, 20251.381.421.361.401.401.45%373,928
Nov 13, 20251.381.401.351.381.38-0.72%790,259
Nov 12, 20251.391.411.381.391.39-0.71%7,717,444
Nov 11, 20251.401.411.371.401.40-429,163
Nov 10, 20251.431.431.361.401.40-2.10%662,624
Nov 7, 20251.421.451.271.431.43-1.38%7,433,472
Nov 6, 20251.461.491.231.451.45-0.68%8,224,822
Nov 4, 20251.491.521.451.461.46-2.01%512,241
Nov 3, 20251.511.531.481.491.49-1.97%551,931
Oct 31, 20251.501.531.501.521.520.66%932,727
Oct 30, 20251.521.531.501.511.51-0.66%458,493
Oct 29, 20251.531.531.501.521.521.33%323,964
Oct 28, 20251.551.561.501.501.50-1.96%412,556
Oct 27, 20251.551.581.521.531.53-1.29%627,882
Oct 24, 20251.571.601.541.551.55-747,818
Oct 23, 20251.561.561.521.551.55-0.64%486,838
Oct 21, 20251.531.571.521.561.561.96%178,456
Oct 20, 20251.531.551.521.531.53-497,206
Oct 17, 20251.541.571.521.531.53-0.65%361,144
Oct 16, 20251.551.581.511.541.54-0.65%923,116
Oct 15, 20251.561.561.511.551.55-0.64%1,295,111
Oct 14, 20251.551.571.531.561.56-1,619,811