Advait Energy Transitions Limited (BOM:543230)
India · Delayed Price · Currency is INR 1,828.85
-35.95 (-1.93%)
At close: Nov 6, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,831.00 | 1,886.50 | 1,802.20 | 1,828.85 | 1,828.85 | -1.93% | 5,870 |
| Nov 5, 2026 | 1,967.95 | 1,967.95 | 1,850.85 | 1,864.80 | 1,864.80 | -0.77% | 5,347 |
| Nov 4, 2026 | 1,750.85 | 1,895.35 | 1,712.00 | 1,879.35 | 1,879.35 | 8.52% | 13,069 |
| Nov 3, 2026 | 1,700.15 | 1,773.40 | 1,697.05 | 1,731.85 | 1,731.85 | 1.95% | 10,551 |
| Nov 2, 2026 | 1,712.15 | 1,735.85 | 1,597.00 | 1,698.65 | 1,698.65 | 3.35% | 14,646 |
| Oct 30, 2026 | 1,725.40 | 1,725.40 | 1,615.20 | 1,643.60 | 1,643.60 | -4.00% | 4,889 |
| Oct 29, 2026 | 1,671.35 | 1,721.00 | 1,655.85 | 1,712.00 | 1,712.00 | 1.42% | 3,983 |
| Oct 28, 2026 | 1,670.00 | 1,707.80 | 1,651.65 | 1,687.95 | 1,687.95 | 1.58% | 1,594 |
| Oct 27, 2026 | 1,628.65 | 1,677.55 | 1,622.50 | 1,661.70 | 1,661.70 | 4.07% | 4,021 |
| Oct 26, 2026 | 1,571.75 | 1,629.90 | 1,559.45 | 1,596.65 | 1,596.65 | 0.98% | 6,598 |
| Oct 23, 2026 | 1,630.00 | 1,630.00 | 1,544.00 | 1,581.15 | 1,581.15 | -2.97% | 7,323 |
| Oct 22, 2026 | 1,660.00 | 1,674.85 | 1,612.65 | 1,629.50 | 1,629.50 | -2.45% | 11,480 |
| Oct 21, 2026 | 1,760.00 | 1,760.00 | 1,657.55 | 1,670.35 | 1,670.35 | -5.14% | 21,389 |
| Oct 19, 2026 | 1,860.50 | 1,861.65 | 1,754.20 | 1,760.80 | 1,760.80 | -5.62% | 12,162 |
| Oct 16, 2026 | 1,882.25 | 1,895.35 | 1,860.55 | 1,865.70 | 1,865.70 | -0.82% | 1,125 |
| Oct 15, 2026 | 1,899.00 | 1,932.00 | 1,880.00 | 1,881.15 | 1,881.15 | -1.08% | 6,277 |
| Oct 14, 2026 | 1,900.90 | 1,940.75 | 1,887.05 | 1,901.75 | 1,901.75 | -0.73% | 4,183 |
| Oct 13, 2026 | 1,938.75 | 1,938.75 | 1,885.40 | 1,915.70 | 1,915.70 | -0.94% | 4,408 |
| Oct 12, 2026 | 1,900.05 | 1,948.50 | 1,882.95 | 1,933.85 | 1,933.85 | 2.48% | 1,741 |
| Oct 9, 2026 | 1,835.05 | 1,893.20 | 1,835.00 | 1,887.00 | 1,887.00 | 0.85% | 2,906 |
| Oct 8, 2026 | 1,910.00 | 1,916.45 | 1,862.50 | 1,871.05 | 1,871.05 | -2.12% | 6,162 |
| Oct 7, 2026 | 1,959.95 | 1,959.95 | 1,885.25 | 1,911.55 | 1,911.55 | -1.87% | 5,729 |
| Oct 6, 2026 | 1,889.95 | 1,962.00 | 1,846.15 | 1,947.95 | 1,947.95 | 6.39% | 4,134 |
| Oct 5, 2026 | 1,878.00 | 1,902.70 | 1,827.00 | 1,830.90 | 1,830.90 | -1.65% | 3,037 |
| Oct 1, 2026 | 1,900.00 | 1,900.00 | 1,831.25 | 1,861.65 | 1,861.65 | -1.96% | 3,619 |
| Sep 30, 2026 | 1,910.00 | 1,935.75 | 1,865.50 | 1,898.80 | 1,898.80 | -0.57% | 6,870 |
| Sep 29, 2026 | 1,846.60 | 1,913.50 | 1,837.75 | 1,909.65 | 1,909.65 | 2.33% | 4,798 |
| Sep 28, 2026 | 1,918.35 | 1,918.35 | 1,852.10 | 1,866.10 | 1,866.10 | -2.09% | 5,905 |
| Sep 25, 2026 | 1,949.25 | 1,949.25 | 1,878.00 | 1,906.00 | 1,906.00 | -0.74% | 4,270 |
| Sep 24, 2026 | 1,975.85 | 1,975.85 | 1,916.00 | 1,920.25 | 1,920.25 | -2.81% | 4,822 |
| Sep 23, 2026 | 1,995.00 | 2,011.90 | 1,969.75 | 1,975.80 | 1,975.80 | -1.20% | 2,983 |
| Sep 22, 2026 | 2,021.50 | 2,027.15 | 1,986.50 | 1,999.80 | 1,999.80 | -0.29% | 4,804 |
| Sep 21, 2026 | 2,022.50 | 2,075.05 | 2,002.00 | 2,005.60 | 2,005.60 | 0.14% | 4,890 |
| Sep 18, 2026 | 2,020.10 | 2,029.55 | 1,982.45 | 2,002.80 | 2,002.80 | 0.60% | 4,120 |
| Sep 17, 2026 | 1,986.45 | 2,020.75 | 1,982.50 | 1,990.95 | 1,990.95 | -0.10% | 2,566 |
| Sep 16, 2026 | 1,981.05 | 2,018.25 | 1,938.55 | 1,992.90 | 1,992.90 | -0.84% | 11,178 |
| Sep 15, 2026 | 2,095.20 | 2,095.20 | 2,001.00 | 2,009.80 | 2,009.80 | -2.50% | 3,121 |
| Sep 11, 2026 | 2,036.00 | 2,083.00 | 2,015.00 | 2,061.30 | 2,061.30 | 0.49% | 4,140 |
| Sep 10, 2026 | 2,072.10 | 2,108.80 | 2,037.40 | 2,053.30 | 2,051.30 | -1.90% | 8,150 |
| Sep 9, 2026 | 2,153.90 | 2,163.95 | 2,088.00 | 2,093.05 | 2,091.01 | -2.88% | 10,903 |
| Sep 8, 2026 | 2,148.95 | 2,172.00 | 2,084.10 | 2,155.10 | 2,153.00 | 2.86% | 8,906 |
| Sep 7, 2026 | 2,155.00 | 2,155.70 | 2,067.75 | 2,095.10 | 2,093.06 | -2.81% | 12,051 |
| Sep 4, 2026 | 2,260.40 | 2,260.40 | 2,135.25 | 2,155.70 | 2,153.60 | -2.39% | 5,995 |
| Sep 3, 2026 | 2,169.75 | 2,235.00 | 2,115.00 | 2,208.55 | 2,206.40 | 3.18% | 11,180 |
| Sep 2, 2026 | 2,125.00 | 2,158.10 | 2,081.00 | 2,140.50 | 2,138.42 | 0.99% | 4,321 |
| Sep 1, 2026 | 2,170.00 | 2,170.00 | 2,090.00 | 2,119.45 | 2,117.39 | -2.34% | 3,622 |
| Aug 31, 2026 | 2,215.05 | 2,232.00 | 2,153.75 | 2,170.15 | 2,168.04 | -1.61% | 6,833 |
| Aug 28, 2026 | 2,116.05 | 2,232.00 | 2,116.05 | 2,205.70 | 2,203.55 | 4.44% | 6,778 |
| Aug 27, 2026 | 2,148.65 | 2,149.50 | 2,105.65 | 2,112.00 | 2,109.94 | -2.16% | 5,753 |
| Aug 26, 2026 | 2,100.05 | 2,230.00 | 2,099.90 | 2,158.60 | 2,156.50 | 4.62% | 34,129 |