Advait Energy Transitions Limited (BOM:543230)
India · Delayed Price · Currency is INR 1,434.05
+43.80 (3.15%)
At close: Jan 22, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,429.25 | 1,477.00 | 1,411.05 | 1,434.05 | 1,434.05 | 3.15% | 19,499 |
| Jan 21, 2026 | 1,416.95 | 1,433.70 | 1,377.90 | 1,390.25 | 1,390.25 | -0.10% | 10,488 |
| Jan 20, 2026 | 1,495.00 | 1,525.00 | 1,367.00 | 1,391.60 | 1,391.60 | -4.18% | 42,987 |
| Jan 19, 2026 | 1,365.00 | 1,487.00 | 1,365.00 | 1,452.35 | 1,452.35 | 6.87% | 84,707 |
| Jan 16, 2026 | 1,336.00 | 1,377.00 | 1,321.05 | 1,358.95 | 1,358.95 | 1.67% | 15,053 |
| Jan 14, 2026 | 1,382.05 | 1,401.00 | 1,328.10 | 1,336.65 | 1,336.65 | -3.18% | 14,828 |
| Jan 13, 2026 | 1,395.15 | 1,409.00 | 1,378.00 | 1,380.60 | 1,380.60 | -0.81% | 9,327 |
| Jan 12, 2026 | 1,434.85 | 1,434.90 | 1,382.35 | 1,391.85 | 1,391.85 | -2.13% | 15,914 |
| Jan 9, 2026 | 1,437.60 | 1,477.60 | 1,361.00 | 1,422.10 | 1,422.10 | -1.08% | 22,221 |
| Jan 8, 2026 | 1,469.95 | 1,475.90 | 1,435.00 | 1,437.60 | 1,437.60 | -1.80% | 11,307 |
| Jan 7, 2026 | 1,458.00 | 1,495.00 | 1,458.00 | 1,463.95 | 1,463.95 | 0.31% | 7,578 |
| Jan 6, 2026 | 1,489.95 | 1,497.80 | 1,450.00 | 1,459.40 | 1,459.40 | -1.25% | 8,403 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,475.00 | 1,477.90 | 1,477.90 | -4.18% | 18,011 |
| Jan 2, 2026 | 1,539.00 | 1,558.95 | 1,521.00 | 1,542.40 | 1,542.40 | 2.21% | 19,603 |
| Jan 1, 2026 | 1,437.70 | 1,525.25 | 1,437.70 | 1,509.00 | 1,509.00 | 3.62% | 15,665 |
| Dec 31, 2025 | 1,425.95 | 1,479.95 | 1,425.00 | 1,456.30 | 1,456.30 | 1.77% | 14,561 |
| Dec 30, 2025 | 1,439.90 | 1,449.45 | 1,426.15 | 1,430.95 | 1,430.95 | -0.12% | 12,101 |
| Dec 29, 2025 | 1,463.25 | 1,469.95 | 1,425.00 | 1,432.65 | 1,432.65 | -2.09% | 13,027 |
| Dec 26, 2025 | 1,501.00 | 1,506.95 | 1,457.00 | 1,463.20 | 1,463.20 | -2.06% | 18,292 |
| Dec 24, 2025 | 1,490.10 | 1,520.00 | 1,490.05 | 1,493.90 | 1,493.90 | -0.52% | 11,499 |
| Dec 23, 2025 | 1,517.00 | 1,525.05 | 1,490.00 | 1,501.75 | 1,501.75 | -0.46% | 8,315 |
| Dec 22, 2025 | 1,514.90 | 1,530.00 | 1,500.00 | 1,508.65 | 1,508.65 | 0.73% | 8,722 |
| Dec 19, 2025 | 1,464.00 | 1,508.00 | 1,458.00 | 1,497.70 | 1,497.70 | 2.27% | 12,012 |
| Dec 18, 2025 | 1,455.20 | 1,475.00 | 1,432.95 | 1,464.40 | 1,464.40 | 1.33% | 10,268 |
| Dec 17, 2025 | 1,534.90 | 1,534.90 | 1,416.00 | 1,445.20 | 1,445.20 | -4.51% | 24,204 |
| Dec 16, 2025 | 1,539.05 | 1,560.25 | 1,486.50 | 1,513.45 | 1,513.45 | -2.24% | 11,934 |
| Dec 15, 2025 | 1,577.15 | 1,588.85 | 1,531.50 | 1,548.15 | 1,548.15 | -1.84% | 8,749 |
| Dec 12, 2025 | 1,550.50 | 1,589.00 | 1,531.95 | 1,577.15 | 1,577.15 | 3.23% | 18,826 |
| Dec 11, 2025 | 1,548.00 | 1,559.50 | 1,516.00 | 1,527.85 | 1,527.85 | -1.72% | 9,437 |
| Dec 10, 2025 | 1,583.00 | 1,583.00 | 1,515.15 | 1,554.55 | 1,554.55 | -0.50% | 16,153 |
| Dec 9, 2025 | 1,482.00 | 1,584.85 | 1,414.10 | 1,562.30 | 1,562.30 | 4.11% | 66,207 |
| Dec 8, 2025 | 1,615.10 | 1,624.85 | 1,481.60 | 1,500.60 | 1,500.60 | -7.92% | 43,386 |
| Dec 5, 2025 | 1,603.00 | 1,679.90 | 1,600.15 | 1,629.75 | 1,629.75 | 1.20% | 20,544 |
| Dec 4, 2025 | 1,627.60 | 1,639.90 | 1,602.40 | 1,610.45 | 1,610.45 | -1.05% | 15,099 |
| Dec 3, 2025 | 1,690.85 | 1,700.00 | 1,615.05 | 1,627.60 | 1,627.60 | -3.11% | 16,719 |
| Dec 2, 2025 | 1,671.00 | 1,731.30 | 1,650.10 | 1,679.80 | 1,679.80 | 0.51% | 29,033 |
| Dec 1, 2025 | 1,562.35 | 1,695.00 | 1,555.00 | 1,671.20 | 1,671.20 | 8.35% | 76,755 |
| Nov 28, 2025 | 1,552.00 | 1,575.00 | 1,533.50 | 1,542.35 | 1,542.35 | -1.28% | 16,601 |
| Nov 27, 2025 | 1,562.90 | 1,577.00 | 1,551.00 | 1,562.35 | 1,562.35 | -0.04% | 10,137 |
| Nov 26, 2025 | 1,582.00 | 1,609.95 | 1,547.90 | 1,562.95 | 1,562.95 | -1.02% | 29,308 |
| Nov 25, 2025 | 1,590.85 | 1,619.00 | 1,565.00 | 1,579.10 | 1,579.10 | -0.74% | 19,103 |
| Nov 24, 2025 | 1,659.90 | 1,668.00 | 1,575.00 | 1,590.85 | 1,590.85 | -3.65% | 23,978 |
| Nov 21, 2025 | 1,663.00 | 1,673.45 | 1,620.00 | 1,651.05 | 1,651.05 | -1.35% | 21,281 |
| Nov 20, 2025 | 1,717.00 | 1,737.60 | 1,661.00 | 1,673.70 | 1,673.70 | -1.44% | 33,287 |
| Nov 19, 2025 | 1,754.10 | 1,756.05 | 1,691.00 | 1,698.20 | 1,698.20 | -3.04% | 26,315 |
| Nov 18, 2025 | 1,807.40 | 1,807.40 | 1,725.05 | 1,751.40 | 1,751.40 | -3.10% | 17,081 |
| Nov 17, 2025 | 1,790.00 | 1,850.00 | 1,772.30 | 1,807.40 | 1,807.40 | 2.07% | 42,349 |
| Nov 14, 2025 | 1,815.00 | 1,895.00 | 1,712.35 | 1,770.80 | 1,770.80 | 2.22% | 84,880 |
| Nov 13, 2025 | 1,717.70 | 1,747.00 | 1,712.00 | 1,732.30 | 1,732.30 | 0.85% | 11,159 |
| Nov 12, 2025 | 1,735.00 | 1,758.45 | 1,683.35 | 1,717.70 | 1,717.70 | -1.15% | 19,555 |