Avance Technologies Limited (BOM:512149)
India · Delayed Price · Currency is INR 2.010
+0.030 (1.52%)
At close: Sep 3, 2025
Avance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 13,669,270 |
| Sep 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 22,452,530 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 20,228,290 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 30,492,550 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 44,310,700 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 32,933,820 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 30,028,270 |
| Aug 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 41,261,690 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 67,114,040 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 42,306,780 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 29,880,400 |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 28,875,820 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 37,522,160 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 130,407,200 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 40,920,700 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 37,375,660 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 37,950,760 |
| Aug 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 19,919,110 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 19,532,620 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 21,536,720 |
| Aug 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 17,309,420 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 15,695,580 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 18,888,400 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 19,130,120 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 16,554,190 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 18,453,110 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 27,663,110 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 23,030,340 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 15,987,370 |
| Jul 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 42,865,910 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 24,391,940 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 33,976,120 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 31,901,560 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 19,629,770 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 19,186,940 |
| Jul 15, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 27,766,270 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 14,054,470 |
| Jul 11, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 21,726,900 |
| Jul 10, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 12,908,290 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 11,546,910 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 12,554,380 |
| Jul 7, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 28,810,420 |
| Jul 4, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 15,774,890 |
| Jul 3, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 20,819,510 |
| Jul 2, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 39,001,490 |
| Jul 1, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 11,458,680 |
| Jun 30, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -4.44% | 9,598,960 |
| Jun 27, 2025 | 0.91 | 0.96 | 0.87 | 0.90 | 0.90 | - | 23,643,420 |
| Jun 26, 2025 | 0.83 | 0.98 | 0.83 | 0.90 | 0.90 | 8.43% | 41,987,640 |
| Jun 25, 2025 | 0.74 | 0.85 | 0.73 | 0.83 | 0.83 | 13.70% | 27,920,900 |