Advit Jewels Limited (BOM:544803)
India · Delayed Price · Currency is INR 361.75
+31.50 (9.54%)
At close: Oct 7, 2026
BOM:544803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 329.80 | 363.25 | 326.85 | 361.75 | 361.75 | 9.54% | 151,930 |
| Oct 6, 2026 | 307.60 | 331.85 | 307.60 | 330.25 | 330.25 | 8.08% | 133,809 |
| Oct 5, 2026 | 292.65 | 317.00 | 292.65 | 305.55 | 305.55 | 5.53% | 232,907 |
| Oct 1, 2026 | 283.65 | 298.60 | 281.55 | 289.55 | 289.55 | 1.28% | 31,697 |
| Sep 30, 2026 | 288.05 | 299.30 | 283.20 | 285.90 | 285.90 | -1.79% | 64,170 |
| Sep 29, 2026 | 265.50 | 291.95 | 263.55 | 291.10 | 291.10 | 9.66% | 242,009 |
| Sep 28, 2026 | 282.10 | 282.40 | 263.15 | 265.45 | 265.45 | -7.30% | 68,089 |
| Sep 25, 2026 | 284.45 | 293.15 | 278.15 | 286.35 | 286.35 | 3.84% | 34,702 |
| Sep 24, 2026 | 284.05 | 285.75 | 274.55 | 275.75 | 275.75 | -3.77% | 53,065 |
| Sep 23, 2026 | 284.00 | 294.90 | 281.95 | 286.55 | 286.55 | 0.93% | 49,461 |
| Sep 22, 2026 | 308.25 | 308.25 | 281.80 | 283.90 | 283.90 | -6.61% | 49,773 |
| Sep 21, 2026 | 296.95 | 308.00 | 287.75 | 304.00 | 304.00 | 4.45% | 157,582 |
| Sep 18, 2026 | 270.50 | 292.80 | 263.95 | 291.05 | 291.05 | 9.34% | 204,127 |
| Sep 17, 2026 | 240.20 | 272.00 | 240.20 | 266.20 | 266.20 | 5.63% | 18,464 |
| Sep 16, 2026 | 250.05 | 255.95 | 242.00 | 252.00 | 252.00 | -0.61% | 32,765 |
| Sep 15, 2026 | 267.75 | 269.30 | 249.00 | 253.55 | 253.55 | -5.87% | 39,687 |
| Sep 11, 2026 | 264.30 | 272.25 | 261.60 | 269.35 | 269.35 | 0.30% | 38,047 |
| Sep 10, 2026 | 283.75 | 289.00 | 262.40 | 268.55 | 268.55 | -3.31% | 51,503 |
| Sep 9, 2026 | 273.65 | 285.00 | 271.30 | 277.75 | 277.75 | 0.62% | 60,782 |
| Sep 8, 2026 | 273.55 | 283.60 | 268.00 | 276.05 | 276.05 | 0.22% | 54,834 |
| Sep 7, 2026 | 270.65 | 288.25 | 270.65 | 275.45 | 275.45 | 2.30% | 154,361 |
| Sep 4, 2026 | 248.75 | 269.25 | 246.80 | 269.25 | 269.25 | 9.99% | 234,514 |
| Sep 3, 2026 | 247.00 | 253.65 | 239.90 | 244.80 | 244.80 | -0.53% | 73,413 |
| Sep 2, 2026 | 230.25 | 258.95 | 230.25 | 246.10 | 246.10 | 3.38% | 86,630 |
| Sep 1, 2026 | 238.40 | 247.50 | 234.00 | 238.05 | 238.05 | -0.96% | 60,225 |
| Aug 31, 2026 | 248.25 | 259.00 | 236.00 | 240.35 | 240.35 | -3.69% | 92,876 |
| Aug 28, 2026 | 259.70 | 264.35 | 246.55 | 249.55 | 249.55 | -5.13% | 122,196 |
| Aug 27, 2026 | 258.65 | 280.25 | 237.40 | 263.05 | 263.05 | 2.49% | 913,176 |
| Aug 26, 2026 | 214.95 | 257.20 | 210.80 | 256.65 | 256.65 | 19.73% | 1,242,806 |
| Aug 25, 2026 | 222.00 | 241.35 | 207.10 | 214.35 | 214.35 | 0.59% | 400,972 |
| Aug 24, 2026 | 180.00 | 213.10 | 180.00 | 213.10 | 213.10 | 19.99% | 395,756 |
| Aug 21, 2026 | 173.00 | 180.00 | 173.00 | 177.60 | 177.60 | 1.81% | 13,069 |
| Aug 20, 2026 | 177.50 | 181.00 | 173.55 | 174.45 | 174.45 | -1.72% | 20,534 |
| Aug 19, 2026 | 179.10 | 181.95 | 177.00 | 177.50 | 177.50 | -0.84% | 7,207 |
| Aug 18, 2026 | 182.50 | 183.75 | 178.00 | 179.00 | 179.00 | -0.89% | 12,343 |
| Aug 17, 2026 | 180.65 | 182.90 | 177.50 | 180.60 | 180.60 | 1.63% | 4,383 |
| Aug 14, 2026 | 182.00 | 184.00 | 175.00 | 177.70 | 177.70 | -3.63% | 29,849 |
| Aug 13, 2026 | 188.15 | 188.15 | 182.00 | 184.40 | 184.40 | -0.19% | 4,048 |
| Aug 12, 2026 | 188.45 | 191.50 | 183.70 | 184.75 | 184.75 | -0.46% | 11,378 |
| Aug 11, 2026 | 191.95 | 194.50 | 183.45 | 185.60 | 185.60 | -4.06% | 41,911 |
| Aug 10, 2026 | 183.80 | 197.40 | 181.45 | 193.45 | 193.45 | 4.37% | 60,282 |
| Aug 7, 2026 | 187.00 | 198.00 | 182.50 | 185.35 | 185.35 | -0.56% | 49,271 |
| Aug 6, 2026 | 184.50 | 187.55 | 182.00 | 186.40 | 186.40 | 1.03% | 13,985 |
| Aug 5, 2026 | 189.95 | 189.95 | 182.50 | 184.50 | 184.50 | -0.83% | 15,747 |
| Aug 4, 2026 | 185.70 | 187.90 | 184.00 | 186.05 | 186.05 | 1.39% | 23,665 |
| Aug 3, 2026 | 180.05 | 189.45 | 178.25 | 183.50 | 183.50 | 2.69% | 42,418 |
| Jul 31, 2026 | 175.25 | 182.25 | 175.25 | 178.70 | 178.70 | 0.17% | 25,580 |
| Jul 30, 2026 | 181.95 | 186.40 | 176.50 | 178.40 | 178.40 | -4.01% | 26,819 |
| Jul 29, 2026 | 186.55 | 189.45 | 182.25 | 185.85 | 185.85 | -1.20% | 41,856 |
| Jul 28, 2026 | 195.55 | 196.80 | 185.50 | 188.10 | 188.10 | -4.83% | 43,539 |