Advance Lifestyles Limited (BOM:521048)
India · Delayed Price · Currency is INR 29.22
-1.53 (-4.98%)
At close: May 12, 2026
Advance Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 28.50 | 29.22 | 28.50 | 29.22 | 29.22 | - | 511 |
| May 12, 2026 | 32.20 | 32.20 | 29.22 | 29.22 | 29.22 | -4.98% | 1,032 |
| May 11, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 100 |
| May 8, 2026 | 30.75 | 32.00 | 30.75 | 30.75 | 30.75 | - | 1,558 |
| May 7, 2026 | 30.99 | 30.99 | 28.55 | 30.75 | 30.75 | 3.26% | 1,028 |
| May 6, 2026 | 29.78 | 31.26 | 29.78 | 29.78 | 29.78 | - | 80 |
| May 5, 2026 | 32.90 | 32.90 | 29.78 | 29.78 | 29.78 | -4.98% | 123 |
| May 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -4.97% | 3 |
| Apr 30, 2026 | 34.00 | 34.00 | 32.98 | 32.98 | 32.98 | 0.40% | 559 |
| Apr 29, 2026 | 33.25 | 33.28 | 32.49 | 32.85 | 32.85 | 3.63% | 980 |
| Apr 28, 2026 | 31.85 | 31.85 | 29.16 | 31.70 | 31.70 | 4.45% | 6,929 |
| Apr 27, 2026 | 30.35 | 30.35 | 27.85 | 30.35 | 30.35 | 4.98% | 7,087 |
| Apr 24, 2026 | 29.05 | 29.05 | 28.01 | 28.91 | 28.91 | -1.67% | 22 |
| Apr 23, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 1,714 |
| Apr 22, 2026 | 27.30 | 28.01 | 27.30 | 28.00 | 28.00 | -0.04% | 291 |
| 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 |