Skip to main content
logo
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
2,208.50
+12.15 (0.55%)
At close: Jul 10, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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