Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 1.740
+0.090 (5.45%)
At close: Mar 5, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.65 | 1.77 | 1.62 | 1.74 | 1.74 | 5.45% | 2,868,556 |
| Mar 4, 2026 | 1.44 | 1.70 | 1.44 | 1.65 | 1.65 | 4.43% | 3,352,196 |
| Mar 2, 2026 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | -4.24% | 2,928,979 |
| Feb 27, 2026 | 1.67 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 576,839 |
| Feb 26, 2026 | 1.62 | 1.72 | 1.58 | 1.67 | 1.67 | 3.73% | 1,205,932 |
| Feb 25, 2026 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 778,666 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 1,495,238 |
| Feb 23, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 530,177 |
| Feb 20, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 466,763 |
| Feb 19, 2026 | 1.51 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 1,435,226 |
| Feb 18, 2026 | 1.49 | 1.56 | 1.41 | 1.53 | 1.53 | 2.00% | 731,392 |
| Feb 17, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 584,648 |
| Feb 16, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 496,260 |
| Feb 13, 2026 | 1.54 | 1.58 | 1.47 | 1.49 | 1.49 | -3.25% | 332,435 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 871,847 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.50 | 1.59 | 1.59 | 3.25% | 1,101,425 |
| Feb 10, 2026 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 3.36% | 1,201,182 |
| Feb 9, 2026 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | - | 477,514 |
| Feb 6, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 202,829 |
| Feb 5, 2026 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 742,517 |
| Feb 4, 2026 | 1.44 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 927,514 |
| Feb 3, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 851,212 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 534,529 |
| Feb 1, 2026 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | -0.69% | 380,037 |
| Jan 30, 2026 | 1.40 | 1.47 | 1.36 | 1.44 | 1.44 | - | 853,491 |
| Jan 29, 2026 | 1.46 | 1.48 | 1.37 | 1.44 | 1.44 | -1.37% | 947,689 |
| Jan 28, 2026 | 1.31 | 1.48 | 1.31 | 1.46 | 1.46 | 10.61% | 5,616,080 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 745,714 |
| 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 |