Skip to main content
logo
Advait Energy Transitions Limited (NSE:ADVAIT)
India flag India · Delayed Price · Currency is INR
1,996.30
-10.70 (-0.53%)
At close: Sep 16, 2026

NSE:ADVAIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,070.002,083.902,000.002,007.002,007.00-2.81%34,911
Sep 11, 20262,026.002,086.702,014.402,065.002,065.000.46%34,152
Sep 10, 20262,082.702,105.902,036.002,057.602,055.60-1.63%39,928
Sep 9, 20262,164.002,164.002,076.202,091.702,089.67-2.89%44,532
Sep 8, 20262,111.902,172.902,084.702,153.902,151.812.74%66,017
Sep 7, 20262,151.302,159.402,070.202,096.402,094.36-2.55%49,298
Sep 4, 20262,230.002,244.902,136.002,151.302,149.21-2.70%66,736
Sep 3, 20262,159.002,236.102,115.502,210.902,208.753.36%56,826
Sep 2, 20262,095.002,160.002,080.002,139.002,136.920.85%49,312
Sep 1, 20262,170.002,181.002,087.102,121.002,118.94-2.29%46,878
Aug 31, 20262,220.902,233.502,150.002,170.702,168.59-1.35%38,030
Aug 28, 20262,122.002,230.102,119.002,200.502,198.364.06%98,198
Aug 27, 20262,147.702,151.202,105.702,114.702,112.64-1.54%28,614
Aug 26, 20262,104.202,231.602,095.402,147.702,145.614.18%367,514
Aug 25, 20262,085.702,085.702,053.002,061.602,059.60-0.36%18,526
Aug 24, 20262,112.502,112.502,060.002,069.102,067.09-0.81%20,936
Aug 21, 20262,131.402,131.402,075.002,086.002,083.97-1.39%21,300
Aug 20, 20262,106.202,135.002,080.002,115.402,113.340.92%27,269
Aug 19, 20262,141.902,146.002,086.602,096.202,094.16-1.41%26,243
Aug 18, 20262,077.002,140.002,070.002,126.102,124.032.26%52,562
Aug 17, 20262,104.802,113.002,063.802,079.202,077.18-0.76%30,731
Aug 14, 20262,095.002,163.802,080.602,095.202,093.160.61%51,469
Aug 13, 20262,093.202,119.202,067.502,082.602,080.58-1.66%52,960
Aug 12, 20262,195.002,195.002,105.802,117.702,115.64-2.90%39,933
Aug 11, 20262,197.802,233.402,171.202,180.902,178.78-0.27%57,633
Aug 10, 20262,193.302,269.902,143.202,186.902,184.77-0.29%87,930
Aug 7, 20262,324.002,442.002,131.002,193.302,191.17-5.18%317,013
Aug 6, 20262,293.602,330.602,250.202,313.102,310.851.21%49,255
Aug 5, 20262,334.202,363.902,270.002,285.402,283.18-2.46%36,777
Aug 4, 20262,380.502,399.002,333.902,343.002,340.72-0.69%22,584
Aug 3, 20262,340.002,418.002,315.002,359.202,356.912.10%56,187
Jul 31, 20262,178.302,333.802,155.102,310.602,308.356.07%42,666
Jul 30, 20262,253.002,253.002,159.702,178.302,176.18-3.56%23,952
Jul 29, 20262,270.002,322.002,251.302,258.602,256.40-0.83%20,727
Jul 28, 20262,320.002,320.002,246.102,277.502,275.29-1.61%19,950
Jul 27, 20262,280.002,336.902,254.502,314.802,312.552.77%32,104
Jul 24, 20262,225.002,259.902,162.702,252.402,250.210.58%27,825
Jul 23, 20262,296.202,310.402,221.002,239.502,237.32-2.47%26,083
Jul 22, 20262,269.002,363.502,234.302,296.202,293.971.98%83,033
Jul 21, 20262,251.002,264.002,201.002,251.702,249.510.85%25,985
Jul 20, 20262,090.002,248.002,071.002,232.802,230.637.07%89,130
Jul 17, 20262,118.902,118.902,050.002,085.402,083.37-1.20%34,575
Jul 16, 20262,127.902,155.002,095.102,110.802,108.75-0.40%25,409
Jul 15, 20262,132.102,185.002,103.202,119.202,117.14-0.61%34,728
Jul 14, 20262,170.002,171.302,116.002,132.102,130.03-2.39%27,117
Jul 13, 20262,185.002,220.002,170.002,184.302,182.18-1.05%21,486
Jul 10, 20262,214.002,276.002,157.102,207.502,205.350.68%94,020
Jul 9, 20262,105.002,230.902,096.102,192.602,190.475.02%53,889
Jul 8, 20262,169.002,240.702,065.102,087.802,085.77-1.83%70,479
Jul 7, 20262,186.002,186.002,100.002,126.702,124.63-2.43%30,088