Advait Energy Transitions Limited (BOM:543230)
India · Delayed Price · Currency is INR 1,570.70
+43.70 (2.86%)
At close: Mar 5, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,567.90 | 1,620.00 | 1,549.55 | 1,579.55 | 1,579.55 | 0.56% | 7,520 |
| Mar 5, 2026 | 1,532.40 | 1,608.50 | 1,532.40 | 1,570.70 | 1,570.70 | 2.86% | 6,758 |
| Mar 4, 2026 | 1,581.15 | 1,601.30 | 1,510.75 | 1,527.00 | 1,527.00 | -5.59% | 15,087 |
| Mar 2, 2026 | 1,598.95 | 1,684.75 | 1,594.95 | 1,617.45 | 1,617.45 | -5.03% | 8,323 |
| Feb 27, 2026 | 1,746.95 | 1,750.00 | 1,697.75 | 1,703.05 | 1,703.05 | -1.64% | 4,232 |
| Feb 26, 2026 | 1,695.00 | 1,749.50 | 1,683.20 | 1,731.40 | 1,731.40 | 3.15% | 4,030 |
| Feb 25, 2026 | 1,719.50 | 1,751.00 | 1,671.00 | 1,678.45 | 1,678.45 | -2.29% | 8,169 |
| Feb 24, 2026 | 1,706.05 | 1,725.25 | 1,665.00 | 1,717.75 | 1,717.75 | 0.76% | 7,757 |
| Feb 23, 2026 | 1,779.85 | 1,779.85 | 1,695.00 | 1,704.80 | 1,704.80 | -2.16% | 8,078 |
| Feb 20, 2026 | 1,664.95 | 1,816.00 | 1,664.90 | 1,742.35 | 1,742.35 | 4.36% | 24,929 |
| Feb 19, 2026 | 1,715.00 | 1,727.50 | 1,662.20 | 1,669.50 | 1,669.50 | -1.85% | 2,932 |
| Feb 18, 2026 | 1,750.25 | 1,777.55 | 1,690.00 | 1,701.00 | 1,701.00 | -2.56% | 3,845 |
| Feb 17, 2026 | 1,658.05 | 1,788.00 | 1,658.05 | 1,745.75 | 1,745.75 | 5.31% | 14,505 |
| Feb 16, 2026 | 1,738.00 | 1,738.00 | 1,650.45 | 1,657.80 | 1,657.80 | -4.54% | 11,122 |
| Feb 13, 2026 | 1,730.15 | 1,766.05 | 1,717.60 | 1,736.70 | 1,736.70 | -2.52% | 7,488 |
| Feb 12, 2026 | 1,822.80 | 1,880.00 | 1,741.00 | 1,781.55 | 1,781.55 | -0.55% | 39,639 |
| Feb 11, 2026 | 1,625.00 | 1,830.00 | 1,622.30 | 1,791.35 | 1,791.35 | 9.33% | 45,778 |
| Feb 10, 2026 | 1,719.75 | 1,749.50 | 1,623.70 | 1,638.45 | 1,638.45 | -4.09% | 17,212 |
| Feb 9, 2026 | 1,653.90 | 1,770.30 | 1,650.00 | 1,708.35 | 1,708.35 | 3.49% | 20,774 |
| Feb 6, 2026 | 1,507.25 | 1,678.15 | 1,503.65 | 1,650.70 | 1,650.70 | 8.99% | 19,678 |
| Feb 5, 2026 | 1,553.65 | 1,553.65 | 1,503.00 | 1,514.50 | 1,514.50 | -2.52% | 6,699 |
| Feb 4, 2026 | 1,500.00 | 1,598.15 | 1,486.55 | 1,553.65 | 1,553.65 | 5.49% | 16,782 |
| Feb 3, 2026 | 1,494.15 | 1,505.95 | 1,460.00 | 1,472.85 | 1,472.85 | 2.94% | 8,230 |
| Feb 2, 2026 | 1,424.50 | 1,464.35 | 1,412.80 | 1,430.85 | 1,430.85 | -1.27% | 11,192 |
| Feb 1, 2026 | 1,522.20 | 1,559.00 | 1,436.65 | 1,449.25 | 1,449.25 | -3.82% | 48,407 |
| Jan 30, 2026 | 1,535.05 | 1,558.95 | 1,489.95 | 1,506.85 | 1,506.85 | -3.01% | 12,004 |
| Jan 29, 2026 | 1,410.20 | 1,591.45 | 1,390.00 | 1,553.55 | 1,553.55 | 10.70% | 46,773 |
| Jan 28, 2026 | 1,418.95 | 1,418.95 | 1,378.10 | 1,403.40 | 1,403.40 | 1.69% | 21,414 |
| Jan 27, 2026 | 1,394.95 | 1,424.35 | 1,366.00 | 1,380.10 | 1,380.10 | -0.36% | 30,649 |
| Jan 23, 2026 | 1,440.00 | 1,450.00 | 1,380.00 | 1,385.05 | 1,385.05 | -3.42% | 19,478 |
| 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 |