Avance Technologies Limited (BOM:512149)
India · Delayed Price · Currency is INR 1.050
-0.050 (-4.55%)
At close: Mar 9, 2026
Avance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 6,305,045 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 5,873,679 |
| Mar 5, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 4.85% | 9,571,700 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 2,906,757 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 3,854,431 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 4,863,155 |
| Feb 26, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | - | 5,011,612 |
| Feb 25, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 5,722,461 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 5,785,120 |
| Feb 23, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 6,940,267 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 6,952,498 |
| Feb 19, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 4.31% | 5,838,941 |
| Feb 18, 2026 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 7,578,504 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 6,368,791 |
| Feb 16, 2026 | 1.26 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 9,520,849 |
| Feb 13, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 7,051,856 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 18,357,467 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | 10,493,450 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | 2,720,381 |
| Feb 9, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 4.39% | 5,465,775 |
| Feb 6, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 10,301,090 |
| Feb 5, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 11,158,350 |
| Feb 4, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 14,012,170 |
| Feb 3, 2026 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 25,270,170 |
| Feb 2, 2026 | 1.28 | 1.31 | 1.22 | 1.26 | 1.26 | -1.56% | 14,094,030 |
| Feb 1, 2026 | 1.27 | 1.37 | 1.27 | 1.28 | 1.28 | -3.76% | 21,884,890 |
| Jan 30, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -4.32% | 16,983,260 |
| Jan 29, 2026 | 1.33 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 26,079,510 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -4.76% | 55,473,710 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 7,335,553 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 4.48% | 15,133,500 |
| Jan 22, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 4.69% | 38,596,870 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 1,808,188 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 1,790,485 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 2,375,772 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 1,654,854 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 2,253,831 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 1,072,479 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 801,029 |
| Jan 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 881,822 |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 827,882 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 1,522,869 |
| Jan 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.61% | 4,823,223 |
| Jan 5, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 4.83% | 55,647,020 |
| Jan 2, 2026 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 4.02% | 61,646,270 |
| Jan 1, 2026 | 1.90 | 2.00 | 1.85 | 1.99 | 1.99 | 4.19% | 51,912,360 |
| Dec 31, 2025 | 1.82 | 1.91 | 1.73 | 1.91 | 1.91 | 4.95% | 80,406,549 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 4.60% | 38,922,250 |
| Dec 29, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 23,956,040 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 4.40% | 19,339,790 |