Advit Jewels Limited (BOM:544803)
India · Delayed Price · Currency is INR 268.55
-9.20 (-3.31%)
At close: Sep 10, 2026
BOM:544803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,242,802 |
| 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 |
| Jul 27, 2026 | 194.00 | 201.25 | 193.70 | 197.65 | 197.65 | 1.88% | 19,583 |
| Jul 24, 2026 | 200.05 | 204.55 | 192.65 | 194.00 | 194.00 | -4.43% | 49,739 |
| Jul 23, 2026 | 202.10 | 208.00 | 201.50 | 203.00 | 203.00 | -0.90% | 58,189 |
| Jul 22, 2026 | 206.70 | 206.75 | 201.00 | 204.85 | 204.85 | 1.04% | 27,533 |
| Jul 21, 2026 | 205.00 | 213.00 | 199.00 | 202.75 | 202.75 | -4.83% | 98,644 |
| Jul 20, 2026 | 216.30 | 220.00 | 209.10 | 213.05 | 213.05 | -0.54% | 97,218 |
| Jul 17, 2026 | 206.50 | 217.90 | 197.50 | 214.20 | 214.20 | 3.73% | 177,637 |
| Jul 16, 2026 | 211.75 | 214.50 | 203.00 | 206.50 | 206.50 | -1.57% | 66,962 |
| Jul 15, 2026 | 203.90 | 222.20 | 192.90 | 209.80 | 209.80 | 7.59% | 407,193 |
| Jul 14, 2026 | 189.80 | 195.00 | 189.80 | 195.00 | 195.00 | 4.98% | 34,548 |
| Jul 13, 2026 | 177.70 | 186.30 | 173.00 | 185.75 | 185.75 | 4.68% | 39,068 |
| Jul 10, 2026 | 180.00 | 180.00 | 173.00 | 177.45 | 177.45 | 0.06% | 16,825 |
| Jul 9, 2026 | 169.05 | 177.50 | 166.10 | 177.35 | 177.35 | 4.91% | 29,265 |
| Jul 8, 2026 | 170.90 | 172.00 | 164.10 | 169.05 | 169.05 | 0.74% | 25,953 |
| Jul 7, 2026 | 167.75 | 169.00 | 161.00 | 167.80 | 167.80 | -0.33% | 64,902 |
| Jul 6, 2026 | 166.45 | 172.90 | 165.20 | 168.35 | 168.35 | 0.75% | 29,473 |