Avance Technologies Limited (BOM:512149)
India · Delayed Price · Currency is INR 1.400
+0.060 (4.48%)
At close: Jan 23, 2026
Avance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 43,919,220 |
| Dec 23, 2025 | 1.52 | 1.52 | 1.38 | 1.52 | 1.52 | 4.83% | 110,133,700 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 4,711,840 |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 5,532,452 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 5,254,179 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 4.96% | 18,286,840 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 4,861,194 |
| Dec 15, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 4.50% | 34,522,150 |
| Dec 12, 2025 | 1.07 | 1.17 | 1.07 | 1.11 | 1.11 | -0.89% | 25,693,860 |
| Dec 11, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -4.27% | 12,096,800 |
| Dec 10, 2025 | 1.23 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 88,887,800 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 3,606,995 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 4,459,976 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 2,276,282 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 31,152,050 |
| Dec 3, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 28,007,390 |
| Dec 2, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 50,303,700 |
| Dec 1, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 4.40% | 60,339,480 |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 5,116,731 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 4,915,276 |
| Nov 26, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 34,556,400 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 2,217,349 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 2,856,565 |
| Nov 21, 2025 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 39,913,425 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -4.72% | 87,295,430 |
| Nov 19, 2025 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 91,352,230 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 874,862 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 1,241,039 |
| Nov 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 1,916,842 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 1,148,896 |
| Nov 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 2,252,799 |