Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 1.390
-0.030 (-2.11%)
At close: May 26, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 222,209 |
| May 14, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 514,619 |
| May 13, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 284,929 |
| May 12, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 150,521 |
| May 11, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 141,304 |
| May 8, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 262,908 |
| May 7, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 373,015 |
| May 6, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 427,360 |
| May 5, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 141,694 |
| May 4, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | 311,977 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 189,377 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 302,066 |
| Apr 28, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 368,098 |
| Apr 27, 2026 | 1.66 | 1.69 | 1.58 | 1.62 | 1.62 | -2.41% | 337,620 |
| Apr 24, 2026 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 0.61% | 397,539 |
| Apr 23, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 283,918 |
| Apr 22, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.38% | 592,629 |
| Apr 21, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 252,176 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.62 | 1.68 | 1.68 | -4.00% | 937,661 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -1.13% | 362,644 |
| Apr 16, 2026 | 1.79 | 1.80 | 1.70 | 1.77 | 1.77 | 0.57% | 688,146 |
| Apr 15, 2026 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 2.33% | 634,933 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.66 | 1.72 | 1.72 | -2.27% | 217,845 |
| Apr 10, 2026 | 1.72 | 1.89 | 1.71 | 1.76 | 1.76 | 1.15% | 393,724 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -1.69% | 350,102 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 2.91% | 388,618 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 584,167 |
| Apr 6, 2026 | 1.82 | 1.90 | 1.76 | 1.79 | 1.79 | -1.65% | 415,315 |
| Apr 2, 2026 | 1.89 | 1.90 | 1.75 | 1.82 | 1.82 | -3.70% | 1,033,595 |
| Apr 1, 2026 | 1.64 | 1.95 | 1.64 | 1.89 | 1.89 | 15.95% | 3,012,298 |
| Mar 30, 2026 | 1.76 | 1.78 | 1.51 | 1.63 | 1.63 | -8.43% | 1,967,684 |
| Mar 27, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 1,437,464 |
| Mar 25, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 1,250,853 |
| Mar 24, 2026 | 1.67 | 1.79 | 1.67 | 1.77 | 1.77 | 4.73% | 1,395,630 |
| Mar 23, 2026 | 1.71 | 1.77 | 1.63 | 1.69 | 1.69 | -4.52% | 1,479,324 |
| Mar 20, 2026 | 1.71 | 1.80 | 1.68 | 1.77 | 1.77 | 4.73% | 1,318,095 |
| Mar 19, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | - | 1,130,341 |
| Mar 18, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 586,097 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 482,326 |
| Mar 16, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 1,223,482 |
| Mar 13, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 1,115,161 |
| Mar 12, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 3.57% | 1,811,823 |