Skip to main content
logo
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
2,039.20
-21.55 (-1.05%)
At close: May 29, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20261,875.101,998.001,859.601,988.651,988.654.91%14,365
May 19, 20261,885.001,928.851,870.901,895.601,895.601.10%6,434
May 18, 20261,903.001,903.051,810.651,874.951,874.95-1.61%11,934
May 15, 20261,976.401,980.001,895.001,905.551,905.55-3.50%2,742
May 14, 20262,015.502,045.001,958.151,974.751,974.75-1.75%9,263
May 13, 20261,939.152,071.101,910.002,009.852,009.855.44%9,331
May 12, 20262,005.802,033.951,890.001,906.101,906.10-6.00%19,976
May 11, 20262,093.652,121.552,015.002,027.802,027.80-3.15%4,873
May 8, 20262,045.252,120.552,035.002,093.652,093.652.77%7,742
May 7, 20262,004.952,049.001,985.702,037.252,037.252.96%12,644
May 6, 20262,084.802,084.801,943.301,978.701,978.70-2.52%9,351
May 5, 20262,032.552,063.352,015.002,029.852,029.85-0.48%9,844
May 4, 20262,029.002,077.152,029.002,039.552,039.550.91%8,977
Apr 30, 20262,110.952,119.352,010.002,021.202,021.20-3.73%4,759
Apr 29, 20262,124.302,124.302,058.902,099.502,099.501.12%4,396
Apr 28, 20262,126.002,160.002,064.552,076.252,076.25-1.21%7,418
Apr 27, 20262,017.652,118.402,017.652,101.702,101.704.68%8,890
Apr 24, 20262,100.902,118.251,987.352,007.652,007.65-3.33%15,886
Apr 23, 20261,998.052,140.001,998.052,076.752,076.753.94%23,470
Apr 22, 20261,994.252,092.901,967.751,998.051,998.052.20%10,572
Apr 21, 20261,889.951,993.001,872.001,955.101,955.105.10%14,705
Apr 20, 20261,900.201,929.651,851.001,860.151,860.15-2.58%6,004
Apr 17, 20261,934.401,973.951,902.901,909.451,909.450.38%7,175
Apr 16, 20261,922.251,935.901,867.401,902.251,902.251.87%4,584
Apr 15, 20261,974.851,974.851,855.801,867.401,867.40-0.72%8,263
Apr 13, 20261,848.801,984.751,792.001,880.901,880.900.84%21,549
Apr 10, 20261,851.401,885.001,833.001,865.251,865.253.00%12,305
Apr 9, 20261,828.051,909.301,795.101,810.901,810.90-0.87%8,700
Apr 8, 20261,849.951,849.951,801.701,826.801,826.802.86%15,566
Apr 7, 20261,817.751,852.001,760.501,776.051,776.05-1.03%9,638
Apr 6, 20261,760.451,826.951,760.451,794.451,794.450.41%9,425
Apr 2, 20261,728.951,797.551,713.001,787.051,787.053.01%5,564
Apr 1, 20261,766.101,850.001,716.801,734.801,734.802.89%10,874
Mar 30, 20261,789.801,789.801,674.901,686.051,686.05-4.20%9,806
Mar 27, 20261,740.001,828.501,724.001,760.001,760.00-0.08%9,356
Mar 25, 20261,774.951,840.001,731.301,761.451,761.451.16%15,466
Mar 24, 20261,629.001,794.101,594.801,741.201,741.2012.05%21,232
Mar 23, 20261,610.451,725.701,512.601,553.901,553.90-5.56%31,301
Mar 20, 20261,600.001,709.251,592.251,645.451,645.454.58%6,447
Mar 19, 20261,604.901,656.751,570.001,573.351,573.35-3.14%5,261
Mar 18, 20261,535.301,643.851,535.301,624.401,624.405.11%7,927
Mar 17, 20261,549.951,578.851,519.151,545.501,545.502.61%3,721
Mar 16, 20261,515.051,544.951,475.401,506.201,506.20-0.16%8,622
Mar 13, 20261,560.101,585.001,503.001,508.551,508.55-4.82%10,675