Skip to main content
logo
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
1,947.95
+117.05 (6.39%)
At close: Oct 6, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20261,889.951,962.001,846.151,947.951,947.956.39%4,134
Oct 5, 20261,878.001,902.701,827.001,830.901,830.90-1.65%3,037
Oct 1, 20261,900.001,900.001,831.251,861.651,861.65-1.96%3,619
Sep 30, 20261,910.001,935.751,865.501,898.801,898.80-0.57%6,870
Sep 29, 20261,846.601,913.501,837.751,909.651,909.652.33%4,798
Sep 28, 20261,918.351,918.351,852.101,866.101,866.10-2.09%5,905
Sep 25, 20261,949.251,949.251,878.001,906.001,906.00-0.74%4,270
Sep 24, 20261,975.851,975.851,916.001,920.251,920.25-2.81%4,822
Sep 23, 20261,995.002,011.901,969.751,975.801,975.80-1.20%2,983
Sep 22, 20262,021.502,027.151,986.501,999.801,999.80-0.29%4,804
Sep 21, 20262,022.502,075.052,002.002,005.602,005.600.14%4,890
Sep 18, 20262,020.102,029.551,982.452,002.802,002.800.60%4,120
Sep 17, 20261,986.452,020.751,982.501,990.951,990.95-0.10%2,566
Sep 16, 20261,981.052,018.251,938.551,992.901,992.90-0.84%11,178
Sep 15, 20262,095.202,095.202,001.002,009.802,009.80-2.50%3,121
Sep 11, 20262,036.002,083.002,015.002,061.302,061.300.49%4,140
Sep 10, 20262,072.102,108.802,037.402,053.302,051.30-1.90%8,150
Sep 9, 20262,153.902,163.952,088.002,093.052,091.01-2.88%10,903
Sep 8, 20262,148.952,172.002,084.102,155.102,153.002.86%8,906
Sep 7, 20262,155.002,155.702,067.752,095.102,093.06-2.81%12,051
Sep 4, 20262,260.402,260.402,135.252,155.702,153.60-2.39%5,995
Sep 3, 20262,169.752,235.002,115.002,208.552,206.403.18%11,180
Sep 2, 20262,125.002,158.102,081.002,140.502,138.420.99%4,321
Sep 1, 20262,170.002,170.002,090.002,119.452,117.39-2.34%3,622
Aug 31, 20262,215.052,232.002,153.752,170.152,168.04-1.61%6,833
Aug 28, 20262,116.052,232.002,116.052,205.702,203.554.44%6,778
Aug 27, 20262,148.652,149.502,105.652,112.002,109.94-2.16%5,753
Aug 26, 20262,100.052,230.002,099.902,158.602,156.504.62%34,129
Aug 25, 20262,094.852,094.852,052.102,063.252,061.24-0.18%1,927
Aug 24, 20262,119.002,119.002,054.552,066.902,064.89-0.92%6,984
Aug 21, 20262,136.202,136.202,075.002,086.152,084.12-1.21%2,959
Aug 20, 20262,095.252,135.402,080.602,111.702,109.640.82%2,912
Aug 19, 20262,140.002,140.002,085.702,094.552,092.51-1.83%6,376
Aug 18, 20262,079.152,145.002,070.502,133.552,131.472.64%5,101
Aug 17, 20262,100.852,112.552,064.702,078.702,076.68-1.17%7,469
Aug 14, 20262,195.002,195.002,087.002,103.402,101.351.06%4,038
Aug 13, 20262,110.602,119.002,076.202,081.302,079.27-1.69%3,066
Aug 12, 20262,181.802,197.302,105.002,117.102,115.04-2.95%11,027
Aug 11, 20262,188.302,230.002,164.452,181.552,179.43-0.28%11,310
Aug 10, 20262,180.402,289.452,138.252,187.602,185.47-0.31%20,770
Aug 7, 20262,332.752,444.202,144.202,194.452,192.31-5.14%42,781
Aug 6, 20262,285.002,333.052,252.302,313.302,311.051.23%3,336
Aug 5, 20262,386.402,386.402,272.452,285.202,282.97-2.33%3,801
Aug 4, 20262,368.852,397.002,333.752,339.602,337.32-1.11%6,400
Aug 3, 20262,315.402,417.702,313.702,365.802,363.502.52%6,249
Jul 31, 20262,180.652,325.002,167.402,307.652,305.405.82%9,896
Jul 30, 20262,223.202,252.552,155.002,180.652,178.53-3.31%5,052
Jul 29, 20262,284.002,316.052,244.952,255.252,253.05-1.08%4,461
Jul 28, 20262,302.002,302.302,255.002,279.902,277.68-1.46%3,875
Jul 27, 20262,260.252,329.952,252.502,313.652,311.402.85%3,972