Advait Energy Transitions Limited (NSE:ADVAIT)
India · Delayed Price · Currency is INR 1,780.50
+43.00 (2.47%)
At close: Apr 2, 2026
NSE:ADVAIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,696.90 | 1,790.00 | 1,690.10 | 1,780.50 | 1,780.50 | 2.47% | 50,621 |
| Apr 1, 2026 | 1,769.90 | 1,852.70 | 1,720.00 | 1,737.50 | 1,737.50 | 2.80% | 115,596 |
| Mar 30, 2026 | 1,733.00 | 1,780.90 | 1,677.40 | 1,690.10 | 1,690.10 | -4.06% | 50,351 |
| Mar 27, 2026 | 1,750.10 | 1,835.40 | 1,715.50 | 1,761.70 | 1,761.70 | -0.04% | 83,561 |
| Mar 25, 2026 | 1,745.10 | 1,840.00 | 1,721.00 | 1,762.40 | 1,762.40 | 0.92% | 98,120 |
| Mar 24, 2026 | 1,615.70 | 1,794.00 | 1,586.40 | 1,746.40 | 1,746.40 | 12.27% | 210,691 |
| Mar 23, 2026 | 1,625.00 | 1,738.00 | 1,533.10 | 1,555.60 | 1,555.60 | -5.41% | 112,447 |
| Mar 20, 2026 | 1,598.40 | 1,707.80 | 1,594.50 | 1,644.60 | 1,644.60 | 4.43% | 35,405 |
| Mar 19, 2026 | 1,600.00 | 1,658.00 | 1,565.50 | 1,574.80 | 1,574.80 | -3.23% | 28,183 |
| Mar 18, 2026 | 1,544.20 | 1,649.80 | 1,544.20 | 1,627.40 | 1,627.40 | 5.39% | 22,655 |
| Mar 17, 2026 | 1,520.60 | 1,578.00 | 1,515.80 | 1,544.20 | 1,544.20 | 2.51% | 24,481 |
| Mar 16, 2026 | 1,514.50 | 1,542.90 | 1,480.00 | 1,506.40 | 1,506.40 | -0.12% | 22,485 |
| Mar 13, 2026 | 1,595.90 | 1,598.00 | 1,504.00 | 1,508.20 | 1,508.20 | -4.58% | 26,791 |
| Mar 12, 2026 | 1,615.90 | 1,624.90 | 1,575.00 | 1,580.60 | 1,580.60 | -2.07% | 18,689 |
| Mar 11, 2026 | 1,652.90 | 1,670.00 | 1,604.00 | 1,614.00 | 1,614.00 | -0.81% | 20,566 |
| Mar 10, 2026 | 1,581.70 | 1,648.00 | 1,566.50 | 1,627.20 | 1,627.20 | 4.93% | 27,513 |
| Mar 9, 2026 | 1,545.10 | 1,575.00 | 1,501.00 | 1,550.70 | 1,550.70 | -2.04% | 28,762 |
| Mar 6, 2026 | 1,567.00 | 1,614.60 | 1,542.20 | 1,583.00 | 1,583.00 | 0.96% | 21,140 |
| Mar 5, 2026 | 1,550.00 | 1,596.70 | 1,537.00 | 1,567.90 | 1,567.90 | 2.67% | 32,839 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,510.10 | 1,527.20 | 1,527.20 | -5.54% | 29,455 |
| Mar 2, 2026 | 1,598.00 | 1,680.80 | 1,592.80 | 1,616.80 | 1,616.80 | -5.18% | 55,702 |
| Feb 27, 2026 | 1,743.30 | 1,758.00 | 1,695.00 | 1,705.20 | 1,705.20 | -1.51% | 10,162 |
| Feb 26, 2026 | 1,680.50 | 1,750.00 | 1,680.50 | 1,731.30 | 1,731.30 | 3.15% | 28,160 |
| Feb 25, 2026 | 1,715.00 | 1,753.70 | 1,670.00 | 1,678.50 | 1,678.50 | -2.28% | 18,517 |
| Feb 24, 2026 | 1,700.10 | 1,735.00 | 1,663.60 | 1,717.60 | 1,717.60 | 1.01% | 21,516 |
| Feb 23, 2026 | 1,751.10 | 1,770.00 | 1,692.40 | 1,700.40 | 1,700.40 | -2.10% | 18,452 |
| Feb 20, 2026 | 1,666.00 | 1,818.00 | 1,666.00 | 1,736.90 | 1,736.90 | 4.26% | 109,025 |
| Feb 19, 2026 | 1,715.00 | 1,748.00 | 1,658.00 | 1,666.00 | 1,666.00 | -2.12% | 14,124 |
| Feb 18, 2026 | 1,760.00 | 1,776.90 | 1,692.00 | 1,702.00 | 1,702.00 | -2.52% | 22,670 |
| 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 |