Skip to main content
logo
Advait Energy Transitions Limited (NSE:ADVAIT)
India flag India · Delayed Price · Currency is INR
2,232.80
+147.40 (7.07%)
At close: Jul 20, 2026

NSE:ADVAIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,118.902,118.902,050.002,085.402,085.40-1.20%34,575
Jul 16, 20262,127.902,155.002,095.102,110.802,110.80-0.40%25,409
Jul 15, 20262,132.102,185.002,103.202,119.202,119.20-0.61%34,728
Jul 14, 20262,170.002,171.302,116.002,132.102,132.10-2.39%27,117
Jul 13, 20262,185.002,220.002,170.002,184.302,184.30-1.05%21,486
Jul 10, 20262,214.002,276.002,157.102,207.502,207.500.68%94,020
Jul 9, 20262,105.002,230.902,096.102,192.602,192.605.02%53,889
Jul 8, 20262,169.002,240.702,065.102,087.802,087.80-1.83%70,479
Jul 7, 20262,186.002,186.002,100.002,126.702,126.70-2.43%30,088
Jul 6, 20262,188.102,209.002,153.902,179.702,179.70-0.39%27,757
Jul 3, 20262,273.502,285.502,162.902,188.202,188.20-3.28%50,044
Jul 2, 20262,328.702,340.302,253.602,262.502,262.50-1.85%27,120
Jul 1, 20262,306.302,358.002,282.002,305.202,305.200.24%71,098
Jun 30, 20262,258.002,318.302,255.002,299.602,299.601.80%21,177
Jun 29, 20262,284.902,332.602,226.502,258.902,258.90-0.69%34,575
Jun 25, 20262,382.002,382.002,266.002,274.702,274.70-3.56%48,855
Jun 24, 20262,392.102,408.802,350.002,358.602,358.60-1.12%25,456
Jun 23, 20262,440.102,469.502,353.802,385.202,385.20-2.67%46,769
Jun 22, 20262,397.002,471.002,378.102,450.602,450.602.24%45,076
Jun 19, 20262,439.002,460.002,366.002,397.002,397.00-1.53%47,086
Jun 18, 20262,435.002,455.002,400.102,434.302,434.300.91%42,814
Jun 17, 20262,458.002,485.002,395.002,412.402,412.40-0.93%63,238
Jun 16, 20262,339.802,455.002,317.002,435.002,435.004.28%104,643
Jun 15, 20262,380.502,385.802,276.102,335.102,335.101.27%76,594
Jun 12, 20262,269.002,364.502,260.102,305.802,305.803.66%99,673
Jun 11, 20262,239.102,309.902,189.002,224.302,224.30-0.96%59,465
Jun 10, 20262,360.202,360.202,230.002,245.802,245.80-4.28%67,867
Jun 9, 20262,148.002,375.002,148.002,346.202,346.209.23%242,848
Jun 8, 20262,140.002,244.902,121.302,148.002,148.00-1.52%84,930
Jun 5, 20262,240.002,288.002,160.102,181.202,181.20-1.54%121,073
Jun 4, 20262,068.902,252.702,052.702,215.402,215.407.36%219,810
Jun 3, 20262,032.702,087.701,975.002,063.602,063.604.62%93,150
Jun 2, 20261,954.001,993.701,941.101,972.401,972.401.64%30,139
Jun 1, 20262,036.402,077.001,916.901,940.601,940.60-4.70%58,701
May 29, 20262,082.702,122.202,006.002,036.402,036.40-1.28%93,876
May 27, 20262,088.002,200.001,997.002,062.702,062.70-0.54%326,898
May 26, 20262,103.002,141.002,055.002,074.002,074.00-1.38%51,781
May 25, 20262,040.002,124.001,993.602,103.002,103.004.76%51,104
May 22, 20262,101.002,115.901,990.202,007.402,007.40-3.96%42,142
May 21, 20262,033.902,141.702,002.802,090.202,090.204.92%89,668
May 20, 20261,880.902,000.001,869.801,992.201,992.205.39%56,568
May 19, 20261,870.501,935.001,870.001,890.401,890.400.65%45,471
May 18, 20261,904.001,909.501,812.001,878.101,878.10-1.36%39,064
May 15, 20261,990.001,990.001,895.001,904.001,904.00-3.66%30,174
May 14, 20262,029.302,044.001,962.701,976.401,976.40-1.64%27,953
May 13, 20261,908.602,069.801,905.002,009.302,009.305.28%69,523
May 12, 20262,014.002,031.901,890.001,908.601,908.60-5.85%49,062
May 11, 20262,116.702,116.702,013.202,027.102,027.10-3.31%46,014
May 8, 20262,040.902,121.002,002.002,096.602,096.602.73%68,139
May 7, 20261,998.302,050.001,983.902,040.902,040.903.32%38,107