Advait Energy Transitions Limited (BOM:543230)
India · Delayed Price · Currency is INR 2,027.80
-65.85 (-3.15%)
At close: May 11, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,045.25 | 2,120.55 | 2,035.00 | 2,093.65 | 2,093.65 | 2.77% | 7,742 |
| May 7, 2026 | 2,004.95 | 2,049.00 | 1,985.70 | 2,037.25 | 2,037.25 | 2.96% | 12,644 |
| May 6, 2026 | 2,084.80 | 2,084.80 | 1,943.30 | 1,978.70 | 1,978.70 | -2.52% | 9,351 |
| May 5, 2026 | 2,032.55 | 2,063.35 | 2,015.00 | 2,029.85 | 2,029.85 | -0.48% | 9,844 |
| May 4, 2026 | 2,029.00 | 2,077.15 | 2,029.00 | 2,039.55 | 2,039.55 | 0.91% | 8,977 |
| Apr 30, 2026 | 2,110.95 | 2,119.35 | 2,010.00 | 2,021.20 | 2,021.20 | -3.73% | 4,759 |
| Apr 29, 2026 | 2,124.30 | 2,124.30 | 2,058.90 | 2,099.50 | 2,099.50 | 1.12% | 4,396 |
| Apr 28, 2026 | 2,126.00 | 2,160.00 | 2,064.55 | 2,076.25 | 2,076.25 | -1.21% | 7,418 |
| Apr 27, 2026 | 2,017.65 | 2,118.40 | 2,017.65 | 2,101.70 | 2,101.70 | 4.68% | 8,890 |
| Apr 24, 2026 | 2,100.90 | 2,118.25 | 1,987.35 | 2,007.65 | 2,007.65 | -3.33% | 15,886 |
| Apr 23, 2026 | 1,998.05 | 2,140.00 | 1,998.05 | 2,076.75 | 2,076.75 | 3.94% | 23,470 |
| Apr 22, 2026 | 1,994.25 | 2,092.90 | 1,967.75 | 1,998.05 | 1,998.05 | 2.20% | 10,572 |
| Apr 21, 2026 | 1,889.95 | 1,993.00 | 1,872.00 | 1,955.10 | 1,955.10 | 5.10% | 14,705 |
| 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 |