Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 0.9100
-0.0600 (-6.19%)
At close: Nov 9, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.95 | 0.99 | 0.88 | 0.91 | 0.91 | -6.19% | 173,775 |
| Nov 8, 2026 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | 1.04% | 39,257 |
| Nov 6, 2026 | 0.82 | 0.97 | 0.81 | 0.96 | 0.96 | 15.66% | 631,304 |
| Nov 5, 2026 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | 2.47% | 427,885 |
| Nov 4, 2026 | 0.80 | 0.84 | 0.79 | 0.81 | 0.81 | -3.57% | 176,552 |
| Nov 3, 2026 | 0.81 | 0.90 | 0.79 | 0.84 | 0.84 | 2.44% | 246,723 |
| Nov 2, 2026 | 0.79 | 0.84 | 0.73 | 0.82 | 0.82 | 3.80% | 158,053 |
| Oct 30, 2026 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 67,148 |
| Oct 29, 2026 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 1.27% | 114,364 |
| Oct 28, 2026 | 0.81 | 0.82 | 0.75 | 0.79 | 0.79 | -2.47% | 322,473 |
| Oct 27, 2026 | 0.86 | 0.89 | 0.80 | 0.81 | 0.81 | -4.71% | 110,831 |
| Oct 26, 2026 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -6.59% | 238,740 |
| Oct 23, 2026 | 0.91 | 0.96 | 0.87 | 0.91 | 0.91 | -3.19% | 115,681 |
| Oct 22, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 53,810 |
| Oct 21, 2026 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | -1.03% | 81,792 |
| Oct 19, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 46,012 |
| Oct 16, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.03% | 95,291 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | - | 94,550 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 39,619 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.00% | 55,263 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 3.09% | 62,686 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 90,198 |
| Oct 8, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 42,655 |
| Oct 7, 2026 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 348,713 |
| Oct 6, 2026 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 301,613 |
| Oct 5, 2026 | 0.99 | 1.08 | 0.98 | 1.04 | 1.04 | 2.97% | 161,065 |
| Oct 1, 2026 | 1.00 | 1.08 | 0.97 | 1.01 | 1.01 | 1.00% | 117,604 |
| Sep 30, 2026 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 3.09% | 193,956 |
| Sep 29, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 52,234 |
| Sep 28, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 97,134 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 69,179 |
| Sep 24, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 62,747 |
| Sep 23, 2026 | 0.86 | 1.04 | 0.86 | 1.02 | 1.02 | 7.37% | 449,146 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 167,490 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.94 | 0.97 | 0.97 | -1.02% | 232,340 |
| Sep 18, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 134,118 |
| Sep 17, 2026 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | 1.02% | 276,467 |
| Sep 16, 2026 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | -1.01% | 407,241 |
| Sep 15, 2026 | 1.02 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 162,992 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 297,335 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 296,382 |
| Sep 9, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | - | 66,876 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 278,532 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 217,194 |
| Sep 4, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 136,797 |
| Sep 3, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 73,249 |
| Sep 2, 2026 | 1.15 | 1.19 | 1.10 | 1.16 | 1.16 | 0.87% | 177,534 |
| Sep 1, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 205,192 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 272,582 |
| Aug 28, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 88,117 |