Avance Technologies Limited (BOM:512149)
India · Delayed Price · Currency is INR 1.130
+0.050 (4.63%)
At close: Apr 21, 2026
Avance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 6,300,048 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 7,576,020 |
| Mar 13, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 10,777,140 |
| Mar 12, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 7,632,392 |
| Mar 11, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 5,492,225 |
| Mar 10, 2026 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | - | 11,677,640 |
| 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 |