Advait Energy Transitions Limited (BOM:543230)
India · Delayed Price · Currency is INR 1,909.45
+7.20 (0.38%)
At close: Apr 17, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,900.20 | 1,929.65 | 1,851.00 | 1,860.15 | 1,860.15 | -2.58% | 6,004 |
| Apr 17, 2026 | 1,934.40 | 1,973.95 | 1,902.90 | 1,909.45 | 1,909.45 | 0.38% | 7,175 |
| Apr 16, 2026 | 1,922.25 | 1,935.90 | 1,867.40 | 1,902.25 | 1,902.25 | 1.87% | 4,584 |
| Apr 15, 2026 | 1,974.85 | 1,974.85 | 1,855.80 | 1,867.40 | 1,867.40 | -0.72% | 8,263 |
| Apr 13, 2026 | 1,848.80 | 1,984.75 | 1,792.00 | 1,880.90 | 1,880.90 | 0.84% | 21,549 |
| Apr 10, 2026 | 1,851.40 | 1,885.00 | 1,833.00 | 1,865.25 | 1,865.25 | 3.00% | 12,305 |
| Apr 9, 2026 | 1,828.05 | 1,909.30 | 1,795.10 | 1,810.90 | 1,810.90 | -0.87% | 8,700 |
| Apr 8, 2026 | 1,849.95 | 1,849.95 | 1,801.70 | 1,826.80 | 1,826.80 | 2.86% | 15,566 |
| Apr 7, 2026 | 1,817.75 | 1,852.00 | 1,760.50 | 1,776.05 | 1,776.05 | -1.03% | 9,638 |
| Apr 6, 2026 | 1,760.45 | 1,826.95 | 1,760.45 | 1,794.45 | 1,794.45 | 0.41% | 9,425 |
| Apr 2, 2026 | 1,728.95 | 1,797.55 | 1,713.00 | 1,787.05 | 1,787.05 | 3.01% | 5,564 |
| Apr 1, 2026 | 1,766.10 | 1,850.00 | 1,716.80 | 1,734.80 | 1,734.80 | 2.89% | 10,874 |
| Mar 30, 2026 | 1,789.80 | 1,789.80 | 1,674.90 | 1,686.05 | 1,686.05 | -4.20% | 9,806 |
| Mar 27, 2026 | 1,740.00 | 1,828.50 | 1,724.00 | 1,760.00 | 1,760.00 | -0.08% | 9,356 |
| Mar 25, 2026 | 1,774.95 | 1,840.00 | 1,731.30 | 1,761.45 | 1,761.45 | 1.16% | 15,466 |
| Mar 24, 2026 | 1,629.00 | 1,794.10 | 1,594.80 | 1,741.20 | 1,741.20 | 12.05% | 21,232 |
| Mar 23, 2026 | 1,610.45 | 1,725.70 | 1,512.60 | 1,553.90 | 1,553.90 | -5.56% | 31,301 |
| Mar 20, 2026 | 1,600.00 | 1,709.25 | 1,592.25 | 1,645.45 | 1,645.45 | 4.58% | 6,447 |
| Mar 19, 2026 | 1,604.90 | 1,656.75 | 1,570.00 | 1,573.35 | 1,573.35 | -3.14% | 5,261 |
| Mar 18, 2026 | 1,535.30 | 1,643.85 | 1,535.30 | 1,624.40 | 1,624.40 | 5.11% | 7,927 |
| Mar 17, 2026 | 1,549.95 | 1,578.85 | 1,519.15 | 1,545.50 | 1,545.50 | 2.61% | 3,721 |
| Mar 16, 2026 | 1,515.05 | 1,544.95 | 1,475.40 | 1,506.20 | 1,506.20 | -0.16% | 8,622 |
| Mar 13, 2026 | 1,560.10 | 1,585.00 | 1,503.00 | 1,508.55 | 1,508.55 | -4.82% | 10,675 |
| Mar 12, 2026 | 1,604.95 | 1,628.95 | 1,574.10 | 1,585.00 | 1,585.00 | -1.92% | 5,860 |
| Mar 11, 2026 | 1,650.05 | 1,668.40 | 1,610.00 | 1,615.95 | 1,615.95 | -0.53% | 2,751 |
| Mar 10, 2026 | 1,578.00 | 1,637.75 | 1,574.95 | 1,624.60 | 1,624.60 | 4.90% | 3,398 |
| Mar 9, 2026 | 1,578.90 | 1,578.90 | 1,514.00 | 1,548.65 | 1,548.65 | -1.96% | 5,196 |
| 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 |