Avance Technologies Limited (BOM:512149)
India · Delayed Price · Currency is INR 1.000
-0.010 (-0.99%)
At close: Jun 3, 2026
Avance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 9,603,162 |
| Jun 2, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 7,542,214 |
| Jun 1, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 21,406,590 |
| May 29, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 5.00% | 18,760,980 |
| May 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 13,907,200 |
| May 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 4,892,492 |
| May 25, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 5,073,096 |
| May 22, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,585,003 |
| May 21, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 6,102,634 |
| May 20, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 4,211,268 |
| May 19, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 4,649,011 |
| May 18, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 5,261,009 |
| May 15, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 4,912,940 |
| May 14, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | - | 5,096,492 |
| May 13, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 6,746,137 |
| May 12, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 8,715,723 |
| May 11, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 3,399,783 |
| May 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 4,671,388 |
| May 7, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 6,862,753 |
| May 6, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,086,801 |
| May 5, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 4,192,502 |
| May 4, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | - | 5,860,930 |
| Apr 30, 2026 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 6,478,338 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 4,890,163 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 4,966,672 |
| Apr 27, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 5,319,958 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 5,904,301 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 4,899,143 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 5,144,836 |
| Apr 21, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 5,295,215 |
| Apr 20, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 7,136,211 |
| Apr 17, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 6,383,012 |
| Apr 16, 2026 | 1.10 | 1.19 | 1.09 | 1.14 | 1.14 | - | 24,415,590 |
| Apr 15, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -5.00% | 11,096,330 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -4.76% | 7,154,196 |
| Apr 10, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 9.57% | 31,438,130 |
| Apr 9, 2026 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 9.52% | 13,225,120 |
| Apr 8, 2026 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 7.14% | 12,786,180 |
| Apr 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 4,395,738 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 5,933,477 |
| Apr 2, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 9,167,419 |
| Apr 1, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 4,076,143 |
| Mar 30, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 8,583,402 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 10,252,610 |
| Mar 25, 2026 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -1.98% | 10,284,500 |
| Mar 24, 2026 | 1.04 | 1.04 | 0.96 | 1.01 | 1.01 | 1.00% | 7,875,052 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 6,073,276 |
| Mar 20, 2026 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | -1.87% | 9,033,320 |
| Mar 19, 2026 | 1.04 | 1.07 | 0.98 | 1.07 | 1.07 | 4.90% | 10,463,170 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 4,671,990 |