Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 1.340
-0.010 (-0.74%)
At close: Jan 23, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 469,716 |
| Jan 22, 2026 | 1.32 | 1.46 | 1.32 | 1.35 | 1.35 | -0.74% | 543,414 |
| Jan 21, 2026 | 1.30 | 1.46 | 1.28 | 1.36 | 1.36 | 3.03% | 2,245,236 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | -0.75% | 1,151,203 |
| Jan 19, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 997,528 |
| Jan 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 378,719 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 908,010 |
| Jan 13, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 545,066 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 365,035 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 1,105,363 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 717,477 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 699,130 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 376,601 |
| Jan 5, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 521,384 |
| Jan 2, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 1,765,229 |
| Jan 1, 2026 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | - | 580,098 |
| Dec 31, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 617,763 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 552,683 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 3,825,274 |
| Dec 26, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 16,266,300 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 693,321 |
| Dec 23, 2025 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 6,385,566 |
| Dec 22, 2025 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 4,640,531 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 7,425,147 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 583,046 |
| Dec 17, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 6,912,596 |
| Dec 16, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 601,894 |
| Dec 15, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 216,395 |
| Dec 12, 2025 | 1.13 | 1.34 | 1.13 | 1.32 | 1.32 | 0.76% | 1,019,832 |
| Dec 11, 2025 | 1.31 | 1.35 | 1.11 | 1.31 | 1.31 | -1.50% | 1,885,685 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | 332,677 |
| Dec 9, 2025 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | - | 825,705 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 307,411 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 550,225 |
| Dec 4, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 421,268 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 603,641 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 4,096,582 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 3,950,070 |
| Nov 28, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 255,187 |
| Nov 27, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 511,121 |
| Nov 26, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 545,762 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 4,282,263 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 7,818,118 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 9,345,026 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.29 | 1.35 | 1.35 | - | 1,187,480 |
| Nov 19, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 953,872 |
| Nov 18, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 15,117,920 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.31 | 1.36 | 1.36 | -2.86% | 5,643,967 |
| Nov 14, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 373,928 |
| Nov 13, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 790,259 |