Advance Lifestyles Limited (BOM:521048)
India · Delayed Price · Currency is INR 28.00
-0.01 (-0.04%)
At close: Apr 22, 2026
Advance Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 27.33 | 28.01 | 27.33 | 28.01 | 28.01 | 2.49% | 35 |
| Apr 20, 2026 | 26.03 | 27.33 | 26.03 | 27.33 | 27.33 | 4.99% | 139 |
| Apr 17, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -4.86% | 17 |
| Apr 15, 2026 | 29.29 | 29.29 | 27.01 | 27.36 | 27.36 | -2.01% | 661 |
| Apr 10, 2026 | 30.63 | 30.63 | 27.92 | 27.92 | 27.92 | -4.64% | 788 |
| Apr 9, 2026 | 28.00 | 29.28 | 28.00 | 29.28 | 29.28 | 4.57% | 202 |
| Apr 8, 2026 | 27.90 | 28.00 | 27.86 | 28.00 | 28.00 | - | 3,462 |
| Apr 7, 2026 | 30.99 | 30.99 | 24.00 | 28.00 | 28.00 | 3.70% | 1,285 |
| Apr 6, 2026 | 25.63 | 28.00 | 25.51 | 27.00 | 27.00 | 4.85% | 1,867 |
| Apr 2, 2026 | 24.99 | 25.75 | 23.53 | 25.75 | 25.75 | 2.22% | 2,024 |
| Apr 1, 2026 | 20.11 | 25.19 | 20.11 | 25.19 | 25.19 | 5.40% | 6,454 |
| Mar 27, 2026 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | -0.42% | 51 |
| Mar 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 1 |
| Mar 23, 2026 | 21.90 | 23.30 | 21.90 | 23.20 | 23.20 | -0.56% | 6 |
| Mar 20, 2026 | 23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 11.04% | 46 |
| Mar 19, 2026 | 23.50 | 23.50 | 20.20 | 21.01 | 21.01 | -10.60% | 81 |
| Mar 17, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -1.22% | 10 |
| Mar 16, 2026 | 24.07 | 24.07 | 22.60 | 23.79 | 23.79 | -1.45% | 16 |
| Mar 12, 2026 | 22.70 | 24.18 | 22.50 | 24.14 | 24.14 | -0.21% | 9 |
| Mar 10, 2026 | 24.20 | 24.20 | 22.70 | 24.19 | 24.19 | -0.25% | 9 |
| Mar 9, 2026 | 22.60 | 24.29 | 20.05 | 24.25 | 24.25 | -0.41% | 83 |
| Mar 5, 2026 | 23.50 | 24.38 | 23.50 | 24.35 | 24.35 | -0.61% | 34 |
| Mar 4, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.61% | 52 |
| 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 |