Advance Lifestyles Limited (BOM:521048)
India · Delayed Price · Currency is INR 24.50
0.00 (0.00%)
At close: Mar 4, 2026
Advance Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.98 | 24.98 | 22.10 | 24.65 | 24.65 | 2.07% | 3,146 |
| Feb 26, 2026 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | 3.92% | 528 |
| Feb 24, 2026 | 22.90 | 24.28 | 21.50 | 23.24 | 23.24 | -4.32% | 103 |
| Feb 23, 2026 | 24.50 | 24.50 | 24.29 | 24.29 | 24.29 | 1.34% | 12 |
| Feb 20, 2026 | 22.20 | 23.99 | 22.09 | 23.97 | 23.97 | 7.97% | 17 |
| Feb 19, 2026 | 23.11 | 24.99 | 22.00 | 22.20 | 22.20 | -3.48% | 897 |
| Feb 18, 2026 | 23.17 | 26.35 | 23.00 | 23.00 | 23.00 | -5.15% | 1,398 |
| Feb 16, 2026 | 24.54 | 24.54 | 23.00 | 24.25 | 24.25 | -1.26% | 118 |
| Feb 13, 2026 | 22.20 | 25.00 | 21.55 | 24.56 | 24.56 | 2.50% | 1,012 |
| Feb 11, 2026 | 22.20 | 23.96 | 21.20 | 23.96 | 23.96 | -0.04% | 506 |
| Feb 10, 2026 | 23.99 | 23.99 | 23.85 | 23.97 | 23.97 | -0.08% | 103 |
| Feb 9, 2026 | 21.80 | 23.99 | 21.10 | 23.99 | 23.99 | 1.83% | 1,796 |
| Feb 6, 2026 | 20.35 | 24.00 | 20.35 | 23.56 | 23.56 | 3.29% | 4,925 |
| Feb 5, 2026 | 22.80 | 22.89 | 22.80 | 22.81 | 22.81 | -0.83% | 902 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.35 | 23.00 | 23.00 | -4.29% | 26 |
| Feb 3, 2026 | 24.45 | 24.45 | 21.05 | 24.03 | 24.03 | 6.56% | 1,503 |
| Feb 1, 2026 | 22.68 | 22.68 | 22.55 | 22.55 | 22.55 | -0.57% | 225 |
| Jan 30, 2026 | 22.50 | 22.75 | 20.68 | 22.68 | 22.68 | -0.70% | 1,127 |
| Jan 29, 2026 | 22.98 | 22.98 | 22.70 | 22.84 | 22.84 | 1.56% | 5 |
| Jan 28, 2026 | 21.38 | 22.50 | 20.51 | 22.49 | 22.49 | 5.19% | 2,159 |
| Jan 27, 2026 | 22.95 | 22.95 | 20.35 | 21.38 | 21.38 | 0.52% | 490 |
| Jan 23, 2026 | 23.90 | 23.90 | 21.00 | 21.27 | 21.27 | -0.84% | 533 |
| Jan 22, 2026 | 21.90 | 21.90 | 21.15 | 21.45 | 21.45 | 1.04% | 589 |
| Jan 21, 2026 | 21.50 | 24.00 | 20.70 | 21.23 | 21.23 | -10.00% | 25,164 |
| Jan 20, 2026 | 23.75 | 23.75 | 22.50 | 23.59 | 23.59 | -1.09% | 252 |
| Jan 19, 2026 | 24.45 | 24.45 | 22.31 | 23.85 | 23.85 | 8.07% | 751 |
| Jan 16, 2026 | 24.40 | 24.46 | 21.76 | 22.07 | 22.07 | -10.21% | 22 |
| Jan 14, 2026 | 25.70 | 25.70 | 24.00 | 24.58 | 24.58 | 3.06% | 423 |
| Jan 13, 2026 | 24.30 | 24.30 | 21.50 | 23.85 | 23.85 | -3.83% | 214 |
| Jan 12, 2026 | 23.05 | 24.99 | 22.75 | 24.80 | 24.80 | -2.75% | 277 |
| Jan 9, 2026 | 24.50 | 25.50 | 24.50 | 25.50 | 25.50 | -0.97% | 38 |
| Jan 8, 2026 | 26.19 | 26.19 | 24.01 | 25.75 | 25.75 | 0.98% | 807 |
| Jan 7, 2026 | 24.43 | 27.00 | 24.20 | 25.50 | 25.50 | 3.87% | 1,242 |
| Jan 6, 2026 | 24.55 | 24.55 | 24.50 | 24.55 | 24.55 | -4.10% | 77 |
| Jan 5, 2026 | 24.00 | 26.25 | 24.00 | 25.60 | 25.60 | 6.00% | 150 |
| Jan 2, 2026 | 24.99 | 25.75 | 23.00 | 24.15 | 24.15 | 4.14% | 7,361 |
| Jan 1, 2026 | 24.85 | 24.87 | 23.11 | 23.19 | 23.19 | -6.30% | 765 |
| Dec 31, 2025 | 23.20 | 25.00 | 22.50 | 24.75 | 24.75 | 0.90% | 113 |
| Dec 30, 2025 | 24.85 | 24.85 | 24.53 | 24.53 | 24.53 | -0.53% | 6 |
| Dec 29, 2025 | 27.99 | 27.99 | 23.55 | 24.66 | 24.66 | -1.36% | 43 |
| Dec 26, 2025 | 27.44 | 27.44 | 25.00 | 25.00 | 25.00 | -1.73% | 24 |
| Dec 24, 2025 | 25.68 | 25.68 | 23.01 | 25.44 | 25.44 | 5.39% | 101 |
| Dec 23, 2025 | 27.74 | 27.74 | 24.01 | 24.14 | 24.14 | -5.00% | 5,388 |
| Dec 22, 2025 | 21.19 | 25.41 | 21.19 | 25.41 | 25.41 | 19.97% | 40,280 |
| Dec 19, 2025 | 21.50 | 22.50 | 21.00 | 21.18 | 21.18 | -4.64% | 2,223 |
| Dec 18, 2025 | 25.79 | 25.79 | 21.26 | 22.21 | 22.21 | -6.64% | 450 |
| Dec 17, 2025 | 22.79 | 24.00 | 20.55 | 23.79 | 23.79 | 4.39% | 199 |
| Dec 16, 2025 | 24.20 | 24.20 | 22.52 | 22.79 | 22.79 | -4.04% | 294 |
| Dec 15, 2025 | 22.50 | 24.00 | 22.00 | 23.75 | 23.75 | -1.00% | 23 |
| Dec 12, 2025 | 23.00 | 23.99 | 22.90 | 23.99 | 23.99 | - | 21 |