Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 1.300
-0.040 (-2.99%)
At close: Jul 27, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 251,561 |
| Jul 27, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -2.99% | 187,978 |
| Jul 24, 2026 | 1.23 | 1.38 | 1.21 | 1.34 | 1.34 | 8.94% | 1,193,279 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 1,613,582 |
| Jul 22, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 1,239,444 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -0.78% | 1,250,816 |
| Jul 20, 2026 | 1.24 | 1.34 | 1.20 | 1.29 | 1.29 | 4.03% | 1,202,172 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 110,280 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -1.60% | 375,015 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | -0.79% | 1,828,894 |
| Jul 14, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 927,464 |
| Jul 13, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,095,458 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 303,979 |
| Jul 9, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 1,121,168 |
| Jul 8, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 962,154 |
| Jul 7, 2026 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 3.15% | 1,281,820 |
| Jul 6, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 378,904 |
| Jul 3, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 1,241,004 |
| Jul 2, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 756,043 |
| Jul 1, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 295,797 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -0.78% | 1,550,819 |
| Jun 29, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 754,757 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 189,580 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 856,646 |
| Jun 23, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 1,226,154 |
| Jun 22, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 291,374 |
| Jun 19, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 725,425 |
| Jun 18, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 349,606 |
| Jun 17, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 892,866 |
| Jun 16, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 546,929 |
| Jun 15, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | - | 590,239 |
| Jun 12, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | - | 632,682 |
| Jun 11, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 494,647 |
| Jun 10, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 103,653 |
| Jun 9, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 315,018 |
| Jun 8, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | - | 235,264 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 334,388 |
| Jun 4, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 316,221 |
| Jun 3, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 1,342,776 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 332,896 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | - | 572,557 |
| May 29, 2026 | 1.34 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 589,458 |
| May 27, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 863,624 |
| May 26, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 396,374 |
| May 25, 2026 | 1.45 | 1.50 | 1.31 | 1.42 | 1.42 | -0.70% | 356,915 |
| May 22, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 303,179 |
| May 21, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 192,756 |
| May 20, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 158,735 |
| May 19, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | - | 215,440 |
| May 18, 2026 | 1.48 | 1.52 | 1.44 | 1.45 | 1.45 | -2.03% | 268,048 |