Advance Lifestyles Limited (BOM:521048)
India · Delayed Price · Currency is INR 21.45
+0.22 (1.04%)
At close: Jan 22, 2026
Advance Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 23.00 | 23.99 | 23.00 | 23.99 | 23.99 | 4.30% | 228 |
| Dec 10, 2025 | 23.00 | 23.66 | 22.26 | 23.00 | 23.00 | -2.79% | 415 |
| Dec 9, 2025 | 23.26 | 24.24 | 22.00 | 23.66 | 23.66 | 1.72% | 10,750 |
| Dec 8, 2025 | 24.35 | 24.79 | 23.01 | 23.26 | 23.26 | -6.21% | 535 |
| Dec 5, 2025 | 24.86 | 24.86 | 24.80 | 24.80 | 24.80 | -0.24% | 23 |
| Dec 4, 2025 | 24.89 | 24.89 | 23.00 | 24.86 | 24.86 | -0.12% | 130 |
| Dec 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 5.87% | 13 |
| Dec 2, 2025 | 24.20 | 24.75 | 23.35 | 23.51 | 23.51 | -5.96% | 3,399 |
| Dec 1, 2025 | 24.06 | 25.00 | 24.00 | 25.00 | 25.00 | 1.42% | 17,953 |
| Nov 28, 2025 | 25.50 | 26.13 | 24.00 | 24.65 | 24.65 | -4.38% | 27,717 |
| Nov 27, 2025 | 24.50 | 25.78 | 23.65 | 25.78 | 25.78 | -0.46% | 207 |
| Nov 26, 2025 | 24.45 | 26.00 | 24.45 | 25.90 | 25.90 | 6.45% | 406 |
| Nov 25, 2025 | 26.00 | 26.40 | 24.00 | 24.33 | 24.33 | -5.84% | 1,896 |
| Nov 24, 2025 | 24.00 | 26.00 | 24.00 | 25.84 | 25.84 | -2.23% | 50 |
| Nov 21, 2025 | 25.00 | 26.50 | 25.00 | 26.43 | 26.43 | 6.06% | 8 |
| Nov 20, 2025 | 26.00 | 26.24 | 24.00 | 24.92 | 24.92 | -5.07% | 2,228 |
| Nov 19, 2025 | 25.72 | 26.63 | 24.03 | 26.25 | 26.25 | 2.06% | 1,197 |
| Nov 18, 2025 | 25.00 | 25.96 | 25.00 | 25.72 | 25.72 | 0.98% | 25 |
| Nov 17, 2025 | 26.09 | 26.09 | 25.40 | 25.47 | 25.47 | -2.38% | 19 |
| Nov 14, 2025 | 26.19 | 26.19 | 25.75 | 26.09 | 26.09 | 4.03% | 127 |
| Nov 13, 2025 | 26.20 | 26.20 | 24.10 | 25.08 | 25.08 | 0.72% | 35 |
| Nov 12, 2025 | 24.56 | 26.25 | 24.56 | 24.90 | 24.90 | -5.29% | 137 |