Advait Energy Transitions Limited (NSE:ADVAIT)
India · Delayed Price · Currency is INR 1,702.00
-44.00 (-2.52%)
At close: Feb 18, 2026
Advait Energy Transitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1,660.00 | 1,790.00 | 1,657.70 | 1,746.00 | 1,746.00 | 5.33% | 49,607 |
| Feb 16, 2026 | 1,733.10 | 1,733.20 | 1,650.10 | 1,657.60 | 1,657.60 | -4.36% | 23,424 |
| Feb 13, 2026 | 1,741.00 | 1,768.00 | 1,716.10 | 1,733.20 | 1,733.20 | -2.92% | 28,695 |
| Feb 12, 2026 | 1,820.00 | 1,885.00 | 1,740.00 | 1,785.30 | 1,785.30 | -0.27% | 132,687 |
| Feb 11, 2026 | 1,670.00 | 1,830.50 | 1,621.00 | 1,790.20 | 1,790.20 | 9.62% | 133,115 |
| Feb 10, 2026 | 1,707.30 | 1,746.20 | 1,615.00 | 1,633.10 | 1,633.10 | -4.38% | 32,802 |
| Feb 9, 2026 | 1,650.00 | 1,773.10 | 1,649.00 | 1,707.90 | 1,707.90 | 4.01% | 65,324 |
| Feb 6, 2026 | 1,518.20 | 1,685.00 | 1,501.50 | 1,642.10 | 1,642.10 | 8.15% | 110,577 |
| Feb 5, 2026 | 1,551.20 | 1,551.90 | 1,501.00 | 1,518.30 | 1,518.30 | -2.22% | 10,157 |
| Feb 4, 2026 | 1,500.40 | 1,618.70 | 1,484.80 | 1,552.80 | 1,552.80 | 5.56% | 33,060 |
| Feb 3, 2026 | 1,517.60 | 1,517.60 | 1,448.00 | 1,471.00 | 1,471.00 | 2.79% | 18,925 |
| Feb 2, 2026 | 1,437.00 | 1,464.60 | 1,413.00 | 1,431.10 | 1,431.10 | -1.09% | 18,068 |
| Feb 1, 2026 | 1,544.90 | 1,559.80 | 1,430.10 | 1,446.90 | 1,446.90 | -3.82% | 35,603 |
| Jan 30, 2026 | 1,549.70 | 1,557.80 | 1,487.80 | 1,504.30 | 1,504.30 | -2.57% | 30,861 |
| Jan 29, 2026 | 1,419.70 | 1,590.80 | 1,390.00 | 1,544.00 | 1,544.00 | 10.03% | 94,320 |
| Jan 28, 2026 | 1,398.80 | 1,409.80 | 1,378.00 | 1,403.20 | 1,403.20 | 2.01% | 30,363 |
| Jan 27, 2026 | 1,385.30 | 1,425.00 | 1,351.00 | 1,375.60 | 1,375.60 | -0.70% | 31,910 |
| Jan 23, 2026 | 1,443.40 | 1,445.90 | 1,377.00 | 1,385.30 | 1,385.30 | -3.31% | 27,712 |
| Jan 22, 2026 | 1,421.00 | 1,481.80 | 1,408.40 | 1,432.70 | 1,432.70 | 2.56% | 39,591 |
| Jan 21, 2026 | 1,428.20 | 1,434.10 | 1,376.20 | 1,397.00 | 1,397.00 | 0.37% | 25,919 |