Skip to main content
logo
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
2,307.65
+127.00 (5.82%)
At close: Jul 31, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,180.652,325.002,167.402,307.652,307.655.82%9,896
Jul 30, 20262,223.202,252.552,155.002,180.652,180.65-3.31%5,052
Jul 29, 20262,284.002,316.052,244.952,255.252,255.25-1.08%4,461
Jul 28, 20262,302.002,302.302,255.002,279.902,279.90-1.46%3,875
Jul 27, 20262,260.252,329.952,252.502,313.652,313.652.85%3,972
Jul 24, 20262,222.052,260.452,162.652,249.552,249.550.66%3,376
Jul 23, 20262,295.002,314.202,222.002,234.702,234.70-2.61%2,526
Jul 22, 20262,251.702,365.052,241.952,294.702,294.701.97%11,144
Jul 21, 20262,244.002,266.602,204.002,250.402,250.400.80%2,883
Jul 20, 20262,079.802,247.002,079.802,232.652,232.657.38%10,332
Jul 17, 20262,108.002,112.002,053.002,079.302,079.30-1.49%3,201
Jul 16, 20262,119.202,152.952,098.202,110.702,110.70-0.40%3,583
Jul 15, 20262,160.002,186.752,113.452,119.152,119.15-0.70%6,271
Jul 14, 20262,177.452,177.452,117.402,134.152,134.15-2.25%2,151
Jul 13, 20262,189.952,217.552,165.402,183.202,183.20-1.15%4,417
Jul 10, 20262,215.502,275.002,162.202,208.502,208.500.55%13,821
Jul 9, 20262,087.802,230.202,087.802,196.352,196.355.39%10,329
Jul 8, 20262,159.302,210.002,065.752,084.002,084.00-2.08%12,519
Jul 7, 20262,175.252,182.302,111.802,128.352,128.35-2.49%8,567
Jul 6, 20262,136.352,217.602,136.352,182.802,182.80-0.14%2,474
Jul 3, 20262,266.052,287.752,162.302,185.802,185.80-3.35%8,817
Jul 2, 20262,313.002,336.502,252.402,261.452,261.45-1.93%7,334
Jul 1, 20262,317.852,362.152,287.002,305.902,305.900.54%5,644
Jun 30, 20262,258.002,320.002,254.952,293.452,293.451.50%4,555
Jun 29, 20262,282.602,327.602,225.002,259.552,259.55-0.71%8,632
Jun 25, 20262,393.952,393.952,262.452,275.702,275.70-3.43%7,777
Jun 24, 20262,447.602,447.602,349.002,356.652,356.65-1.21%7,361
Jun 23, 20262,469.802,469.802,351.852,385.402,385.40-2.55%4,856
Jun 22, 20262,407.952,468.002,377.352,447.902,447.902.07%12,316
Jun 19, 20262,434.352,461.552,366.002,398.302,398.30-1.44%6,230
Jun 18, 20262,440.002,452.152,398.902,433.302,433.300.96%7,283
Jun 17, 20262,469.602,485.702,395.852,410.052,410.05-1.10%17,701
Jun 16, 20262,320.402,452.002,320.402,436.902,436.904.34%25,284
Jun 15, 20262,401.902,401.902,272.352,335.452,335.451.23%21,099
Jun 12, 20262,275.302,365.002,273.752,307.152,307.154.06%10,199
Jun 11, 20262,244.952,309.802,191.702,217.202,217.20-1.21%6,344
Jun 10, 20262,350.002,350.052,224.852,244.302,244.30-4.43%19,780
Jun 9, 20262,127.802,384.652,127.802,348.302,348.309.86%25,648
Jun 8, 20262,154.952,245.002,120.652,137.602,137.60-1.94%12,863
Jun 5, 20262,247.152,276.902,166.002,179.802,179.80-1.48%10,962
Jun 4, 20262,075.002,250.002,052.052,212.552,212.557.20%46,820
Jun 3, 20262,015.052,082.001,975.002,064.002,064.004.71%8,100
Jun 2, 20261,949.901,993.501,942.251,971.201,971.201.40%8,161
Jun 1, 20262,035.002,078.151,930.001,944.051,944.05-4.67%18,698
May 29, 20262,093.802,122.051,929.102,039.202,039.20-1.05%16,170
May 27, 20262,080.652,202.602,006.002,060.752,060.75-0.59%34,202
May 26, 20262,110.152,139.852,060.002,072.902,072.90-1.27%7,310
May 25, 20262,054.952,124.901,993.652,099.652,099.654.63%4,336
May 22, 20262,138.502,138.501,991.302,006.802,006.80-3.87%8,374
May 21, 20262,028.002,140.002,004.052,087.602,087.604.98%13,337