Advance Technoforge Limited (BOM:544843)
India · Delayed Price · Currency is INR 76.00
-0.95 (-1.23%)
At close: Oct 15, 2026
Advance Technoforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 76.95 | 76.95 | 75.00 | 76.00 | 76.00 | -1.23% | 8,400 |
| Oct 14, 2026 | 71.00 | 77.80 | 71.00 | 76.95 | 76.95 | -0.12% | 10,800 |
| Oct 13, 2026 | 79.37 | 79.37 | 75.00 | 77.04 | 77.04 | -1.57% | 14,400 |
| Oct 12, 2026 | 77.92 | 78.98 | 76.75 | 78.27 | 78.27 | 0.45% | 10,800 |
| Oct 9, 2026 | 80.50 | 80.50 | 75.50 | 77.92 | 77.92 | 3.82% | 58,800 |
| Oct 8, 2026 | 74.10 | 75.24 | 73.00 | 75.05 | 75.05 | -0.25% | 9,600 |
| Oct 7, 2026 | 75.00 | 75.95 | 72.75 | 75.24 | 75.24 | 3.05% | 37,200 |
| Oct 6, 2026 | 72.99 | 74.93 | 72.99 | 73.01 | 73.01 | 0.19% | 21,600 |
| Oct 5, 2026 | 71.55 | 73.00 | 69.27 | 72.87 | 72.87 | -0.05% | 31,200 |
| Oct 1, 2026 | 73.14 | 73.80 | 70.80 | 72.91 | 72.91 | -1.34% | 18,000 |
| Sep 30, 2026 | 74.80 | 75.85 | 72.40 | 73.90 | 73.90 | -1.20% | 38,400 |
| Sep 29, 2026 | 74.81 | 74.81 | 70.50 | 74.80 | 74.80 | 4.98% | 86,400 |
| Sep 28, 2026 | 71.25 | 71.25 | 69.83 | 71.25 | 71.25 | 5.00% | 45,600 |
| Sep 25, 2026 | 74.90 | 74.90 | 67.86 | 67.86 | 67.86 | -5.00% | 32,400 |
| Sep 24, 2026 | 71.46 | 71.46 | 71.00 | 71.43 | 71.43 | 4.95% | 92,400 |
| Sep 23, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5.00% | 6,000 |
| Sep 22, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 4.99% | 20,400 |
| Sep 21, 2026 | 61.65 | 61.74 | 60.00 | 61.74 | 61.74 | 5.00% | 14,400 |
| Sep 18, 2026 | 62.00 | 63.00 | 58.00 | 58.80 | 58.80 | -2.00% | 64,800 |
| Sep 17, 2026 | 62.37 | 62.37 | 59.26 | 60.00 | 60.00 | -3.80% | 40,800 |
| Sep 16, 2026 | 62.22 | 63.44 | 57.95 | 62.37 | 62.37 | 2.25% | 64,800 |
| Sep 15, 2026 | 64.21 | 64.80 | 61.00 | 61.00 | 61.00 | -5.00% | 30,000 |
| Sep 11, 2026 | 64.10 | 66.90 | 64.10 | 64.21 | 64.21 | 0.17% | 20,400 |
| Sep 10, 2026 | 67.00 | 67.00 | 64.00 | 64.10 | 64.10 | 0.16% | 10,800 |
| Sep 9, 2026 | 65.16 | 68.00 | 63.00 | 64.00 | 64.00 | -1.77% | 15,600 |
| Sep 8, 2026 | 63.68 | 65.70 | 63.68 | 65.15 | 65.15 | 2.21% | 14,400 |
| Sep 7, 2026 | 64.13 | 64.13 | 63.18 | 63.74 | 63.74 | -4.15% | 24,000 |
| Sep 4, 2026 | 68.02 | 68.02 | 66.50 | 66.50 | 66.50 | -4.23% | 12,000 |
| Sep 3, 2026 | 68.22 | 70.40 | 65.37 | 69.44 | 69.44 | 1.15% | 18,000 |
| Sep 2, 2026 | 71.25 | 71.25 | 67.69 | 68.65 | 68.65 | -3.65% | 14,400 |
| Sep 1, 2026 | 75.00 | 75.00 | 71.25 | 71.25 | 71.25 | -5.00% | 30,000 |
| Aug 31, 2026 | 75.90 | 76.99 | 73.50 | 75.00 | 75.00 | -0.89% | 20,400 |
| Aug 28, 2026 | 74.36 | 76.24 | 72.50 | 75.67 | 75.67 | 4.17% | 50,400 |
| Aug 27, 2026 | 67.31 | 72.65 | 67.31 | 72.64 | 72.64 | 2.53% | 121,200 |
| Aug 26, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -4.99% | 7,200 |
| Aug 25, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -4.99% | 10,800 |
| Aug 24, 2026 | 83.00 | 86.75 | 78.49 | 78.49 | 78.49 | -5.00% | 184,800 |
| Aug 21, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 4.99% | 20,400 |
| Aug 20, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 4.99% | 27,600 |
| Aug 19, 2026 | 74.95 | 74.95 | 71.00 | 74.95 | 74.95 | 9.99% | 280,800 |
| Aug 18, 2026 | 67.80 | 68.14 | 67.65 | 68.14 | 68.14 | 9.99% | 96,000 |
| Aug 17, 2026 | 51.00 | 61.95 | 51.00 | 61.95 | 61.95 | 10.00% | 453,600 |
| Aug 14, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -4.99% | 80,400 |
| Aug 13, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -4.98% | 85,200 |
| Aug 12, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -4.99% | 39,600 |
| Aug 11, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -4.99% | 25,200 |
| Aug 10, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -4.99% | 43,200 |
| Aug 7, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -4.99% | 18,000 |
| Aug 6, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -5.00% | 20,400 |
| Aug 5, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -5.00% | 9,600 |