Advance Lifestyles Limited (BOM:521048)
India · Delayed Price · Currency is INR 29.39
+0.52 (1.80%)
At close: Jun 22, 2026
Advance Lifestyles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 29.19 | 29.19 | 29.05 | 29.12 | 29.12 | -0.92% | 14 |
| Jun 22, 2026 | 30.31 | 30.31 | 27.43 | 29.39 | 29.39 | 1.80% | 663 |
| Jun 19, 2026 | 27.37 | 28.87 | 26.13 | 28.87 | 28.87 | 4.98% | 87 |
| Jun 18, 2026 | 25.30 | 27.91 | 25.30 | 27.50 | 27.50 | 3.42% | 18 |
| Jun 16, 2026 | 27.23 | 28.59 | 26.22 | 26.59 | 26.59 | -2.35% | 519 |
| Jun 15, 2026 | 26.72 | 27.23 | 26.72 | 27.23 | 27.23 | -3.17% | 1,577 |
| Jun 12, 2026 | 29.99 | 29.99 | 27.33 | 28.12 | 28.12 | -2.23% | 1,924 |
| Jun 11, 2026 | 31.00 | 31.00 | 28.76 | 28.76 | 28.76 | -4.99% | 2,293 |
| Jun 10, 2026 | 30.32 | 30.32 | 28.01 | 30.27 | 30.27 | 4.81% | 2,002 |
| Jun 9, 2026 | 30.40 | 31.00 | 28.88 | 28.88 | 28.88 | -5.00% | 2,239 |
| Jun 5, 2026 | 31.50 | 31.99 | 30.40 | 30.40 | 30.40 | -4.97% | 391 |
| Jun 4, 2026 | 31.35 | 31.99 | 31.35 | 31.99 | 31.99 | - | 201 |
| Jun 2, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 4 |
| May 29, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 1 |
| May 22, 2026 | 31.00 | 31.99 | 31.00 | 31.99 | 31.99 | - | 10 |
| May 21, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 4.89% | 240 |
| May 19, 2026 | 29.12 | 30.50 | 29.12 | 30.50 | 30.50 | 4.74% | 51 |
| May 18, 2026 | 29.00 | 30.68 | 29.00 | 29.12 | 29.12 | -0.34% | 140 |
| 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 |