Skip to main content
logo
Advait Energy Transitions Limited (BOM:543230)
India flag India · Delayed Price · Currency is INR
2,086.15
-25.55 (-1.21%)
At close: Aug 21, 2026

Advait Energy Transitions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,136.202,136.202,075.002,086.152,086.15-1.21%2,959
Aug 20, 20262,095.252,135.402,080.602,111.702,111.700.82%2,912
Aug 19, 20262,140.002,140.002,085.702,094.552,094.55-1.83%6,376
Aug 18, 20262,079.152,145.002,070.502,133.552,133.552.64%5,101
Aug 17, 20262,100.852,112.552,064.702,078.702,078.70-1.17%7,469
Aug 14, 20262,195.002,195.002,087.002,103.402,103.401.06%4,038
Aug 13, 20262,110.602,119.002,076.202,081.302,081.30-1.69%3,066
Aug 12, 20262,181.802,197.302,105.002,117.102,117.10-2.95%11,027
Aug 11, 20262,188.302,230.002,164.452,181.552,181.55-0.28%11,310
Aug 10, 20262,180.402,289.452,138.252,187.602,187.60-0.31%20,770
Aug 7, 20262,332.752,444.202,144.202,194.452,194.45-5.14%42,781
Aug 6, 20262,285.002,333.052,252.302,313.302,313.301.23%3,336
Aug 5, 20262,386.402,386.402,272.452,285.202,285.20-2.33%3,801
Aug 4, 20262,368.852,397.002,333.752,339.602,339.60-1.11%6,400
Aug 3, 20262,315.402,417.702,313.702,365.802,365.802.52%6,249
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