Skip to main content
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
2,076.25
-25.45 (-1.21%)
At close: Apr 28, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,124.302,124.302,058.902,099.502,099.501.12%4,396
Apr 28, 20262,126.002,160.002,064.552,076.252,076.25-1.21%7,418
Apr 27, 20262,017.652,118.402,017.652,101.702,101.704.68%8,890
Apr 24, 20262,100.902,118.251,987.352,007.652,007.65-3.33%15,886
Apr 23, 20261,998.052,140.001,998.052,076.752,076.753.94%23,470
Apr 22, 20261,994.252,092.901,967.751,998.051,998.052.20%10,572
Apr 21, 20261,889.951,993.001,872.001,955.101,955.105.10%14,705
Apr 20, 20261,900.201,929.651,851.001,860.151,860.15-2.58%6,004
Apr 17, 20261,934.401,973.951,902.901,909.451,909.450.38%7,175
Apr 16, 20261,922.251,935.901,867.401,902.251,902.251.87%4,584
Apr 15, 20261,974.851,974.851,855.801,867.401,867.40-0.72%8,263
Apr 13, 20261,848.801,984.751,792.001,880.901,880.900.84%21,549
Apr 10, 20261,851.401,885.001,833.001,865.251,865.253.00%12,305
Apr 9, 20261,828.051,909.301,795.101,810.901,810.90-0.87%8,700
Apr 8, 20261,849.951,849.951,801.701,826.801,826.802.86%15,566
Apr 7, 20261,817.751,852.001,760.501,776.051,776.05-1.03%9,638
Apr 6, 20261,760.451,826.951,760.451,794.451,794.450.41%9,425
Apr 2, 20261,728.951,797.551,713.001,787.051,787.053.01%5,564
Apr 1, 20261,766.101,850.001,716.801,734.801,734.802.89%10,874
Mar 30, 20261,789.801,789.801,674.901,686.051,686.05-4.20%9,806
Mar 27, 20261,740.001,828.501,724.001,760.001,760.00-0.08%9,356
Mar 25, 20261,774.951,840.001,731.301,761.451,761.451.16%15,466
Mar 24, 20261,629.001,794.101,594.801,741.201,741.2012.05%21,232
Mar 23, 20261,610.451,725.701,512.601,553.901,553.90-5.56%31,301
Mar 20, 20261,600.001,709.251,592.251,645.451,645.454.58%6,447
Mar 19, 20261,604.901,656.751,570.001,573.351,573.35-3.14%5,261
Mar 18, 20261,535.301,643.851,535.301,624.401,624.405.11%7,927
Mar 17, 20261,549.951,578.851,519.151,545.501,545.502.61%3,721
Mar 16, 20261,515.051,544.951,475.401,506.201,506.20-0.16%8,622
Mar 13, 20261,560.101,585.001,503.001,508.551,508.55-4.82%10,675
Mar 12, 20261,604.951,628.951,574.101,585.001,585.00-1.92%5,860
Mar 11, 20261,650.051,668.401,610.001,615.951,615.95-0.53%2,751
Mar 10, 20261,578.001,637.751,574.951,624.601,624.604.90%3,398
Mar 9, 20261,578.901,578.901,514.001,548.651,548.65-1.96%5,196
Mar 6, 20261,567.901,620.001,549.551,579.551,579.550.56%7,520
Mar 5, 20261,532.401,608.501,532.401,570.701,570.702.86%6,758
Mar 4, 20261,581.151,601.301,510.751,527.001,527.00-5.59%15,087
Mar 2, 20261,598.951,684.751,594.951,617.451,617.45-5.03%8,323
Feb 27, 20261,746.951,750.001,697.751,703.051,703.05-1.64%4,232
Feb 26, 20261,695.001,749.501,683.201,731.401,731.403.15%4,030
Feb 25, 20261,719.501,751.001,671.001,678.451,678.45-2.29%8,169
Feb 24, 20261,706.051,725.251,665.001,717.751,717.750.76%7,757
Feb 23, 20261,779.851,779.851,695.001,704.801,704.80-2.16%8,078
Feb 20, 20261,664.951,816.001,664.901,742.351,742.354.36%24,929
Feb 19, 20261,715.001,727.501,662.201,669.501,669.50-1.85%2,932
Feb 18, 20261,750.251,777.551,690.001,701.001,701.00-2.56%3,845
Feb 17, 20261,658.051,788.001,658.051,745.751,745.755.31%14,505
Feb 16, 20261,738.001,738.001,650.451,657.801,657.80-4.54%11,122
Feb 13, 20261,730.151,766.051,717.601,736.701,736.70-2.52%7,488
Feb 12, 20261,822.801,880.001,741.001,781.551,781.55-0.55%39,639
Feb 11, 20261,625.001,830.001,622.301,791.351,791.359.33%45,778
Feb 10, 20261,719.751,749.501,623.701,638.451,638.45-4.09%17,212
Feb 9, 20261,653.901,770.301,650.001,708.351,708.353.49%20,774
Feb 6, 20261,507.251,678.151,503.651,650.701,650.708.99%19,678
Feb 5, 20261,553.651,553.651,503.001,514.501,514.50-2.52%6,699
Feb 4, 20261,500.001,598.151,486.551,553.651,553.655.49%16,782
Feb 3, 20261,494.151,505.951,460.001,472.851,472.852.94%8,230
Feb 2, 20261,424.501,464.351,412.801,430.851,430.85-1.27%11,192
Feb 1, 20261,522.201,559.001,436.651,449.251,449.25-3.82%48,407
Jan 30, 20261,535.051,558.951,489.951,506.851,506.85-3.01%12,004
Jan 29, 20261,410.201,591.451,390.001,553.551,553.5510.70%46,773
Jan 28, 20261,418.951,418.951,378.101,403.401,403.401.69%21,414
Jan 27, 20261,394.951,424.351,366.001,380.101,380.10-0.36%30,649
Jan 23, 20261,440.001,450.001,380.001,385.051,385.05-3.42%19,478
Jan 22, 20261,429.251,477.001,411.051,434.051,434.053.15%19,499
Jan 21, 20261,416.951,433.701,377.901,390.251,390.25-0.10%10,488
Jan 20, 20261,495.001,525.001,367.001,391.601,391.60-4.18%42,987
Jan 19, 20261,365.001,487.001,365.001,452.351,452.356.87%84,707
Jan 16, 20261,336.001,377.001,321.051,358.951,358.951.67%15,053
Jan 14, 20261,382.051,401.001,328.101,336.651,336.65-3.18%14,828
Jan 13, 20261,395.151,409.001,378.001,380.601,380.60-0.81%9,327
Jan 12, 20261,434.851,434.901,382.351,391.851,391.85-2.13%15,914
Jan 9, 20261,437.601,477.601,361.001,422.101,422.10-1.08%22,221
Jan 8, 20261,469.951,475.901,435.001,437.601,437.60-1.80%11,307
Jan 7, 20261,458.001,495.001,458.001,463.951,463.950.31%7,578
Jan 6, 20261,489.951,497.801,450.001,459.401,459.40-1.25%8,403
Jan 5, 20261,545.001,545.001,475.001,477.901,477.90-4.18%18,011
Jan 2, 20261,539.001,558.951,521.001,542.401,542.402.21%19,603
Jan 1, 20261,437.701,525.251,437.701,509.001,509.003.62%15,665
Dec 31, 20251,425.951,479.951,425.001,456.301,456.301.77%14,561
Dec 30, 20251,439.901,449.451,426.151,430.951,430.95-0.12%12,101
Dec 29, 20251,463.251,469.951,425.001,432.651,432.65-2.09%13,027
Dec 26, 20251,501.001,506.951,457.001,463.201,463.20-2.06%18,292
Dec 24, 20251,490.101,520.001,490.051,493.901,493.90-0.52%11,499
Dec 23, 20251,517.001,525.051,490.001,501.751,501.75-0.46%8,315
Dec 22, 20251,514.901,530.001,500.001,508.651,508.650.73%8,722
Dec 19, 20251,464.001,508.001,458.001,497.701,497.702.27%12,012
Dec 18, 20251,455.201,475.001,432.951,464.401,464.401.33%10,268
Dec 17, 20251,534.901,534.901,416.001,445.201,445.20-4.51%24,204
Dec 16, 20251,539.051,560.251,486.501,513.451,513.45-2.24%11,934
Dec 15, 20251,577.151,588.851,531.501,548.151,548.15-1.84%8,749
Dec 12, 20251,550.501,589.001,531.951,577.151,577.153.23%18,826
Dec 11, 20251,548.001,559.501,516.001,527.851,527.85-1.72%9,437
Dec 10, 20251,583.001,583.001,515.151,554.551,554.55-0.50%16,153
Dec 9, 20251,482.001,584.851,414.101,562.301,562.304.11%66,207
Dec 8, 20251,615.101,624.851,481.601,500.601,500.60-7.92%43,386
Dec 5, 20251,603.001,679.901,600.151,629.751,629.751.20%20,544
Dec 4, 20251,627.601,639.901,602.401,610.451,610.45-1.05%15,099
Dec 3, 20251,690.851,700.001,615.051,627.601,627.60-3.11%16,719
Dec 2, 20251,671.001,731.301,650.101,679.801,679.800.51%29,033