Advik Capital Limited (BOM:539773)
India · Delayed Price · Currency is INR 1.100
-0.030 (-2.65%)
At close: Sep 7, 2026
Advik Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 81,237 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 268,344 |
| Aug 26, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 133,842 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 306,778 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 148,762 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 323,960 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 84,495 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 44,341 |
| Aug 18, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 178,826 |
| Aug 17, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 182,701 |
| Aug 14, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 313,295 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 373,805 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 284,221 |
| Aug 11, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 280,792 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 259,328 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 140,514 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 255,492 |
| Aug 5, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 256,590 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 523,406 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 336,028 |
| Jul 31, 2026 | 1.25 | 1.34 | 1.23 | 1.30 | 1.30 | 4.00% | 941,523 |
| Jul 30, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 184,037 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 688,818 |
| 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 |