Advait Energy Transitions Limited (NSE:ADVAIT)
India · Delayed Price · Currency is INR 1,895.10
+11.80 (0.63%)
At close: Nov 9, 2026
NSE:ADVAIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,870.00 | 1,913.50 | 1,854.10 | 1,895.10 | 1,895.10 | 0.63% | 36,220 |
| Nov 8, 2026 | 1,846.50 | 1,905.00 | 1,846.50 | 1,883.30 | 1,883.30 | 3.01% | 15,908 |
| Nov 6, 2026 | 1,850.00 | 1,888.00 | 1,804.10 | 1,828.20 | 1,828.20 | -1.85% | 29,752 |
| Nov 5, 2026 | 1,950.00 | 1,950.00 | 1,850.00 | 1,862.70 | 1,862.70 | -1.26% | 49,263 |
| Nov 4, 2026 | 1,740.10 | 1,896.00 | 1,708.10 | 1,886.40 | 1,886.40 | 8.91% | 69,536 |
| Nov 3, 2026 | 1,715.10 | 1,774.50 | 1,689.80 | 1,732.00 | 1,732.00 | 2.10% | 33,254 |
| Nov 2, 2026 | 1,698.00 | 1,739.00 | 1,608.90 | 1,696.40 | 1,696.40 | 3.29% | 96,847 |
| Oct 30, 2026 | 1,723.70 | 1,727.00 | 1,600.50 | 1,642.40 | 1,642.40 | -4.19% | 58,929 |
| Oct 29, 2026 | 1,688.00 | 1,730.10 | 1,662.00 | 1,714.20 | 1,714.20 | 1.58% | 16,059 |
| Oct 28, 2026 | 1,661.90 | 1,709.90 | 1,645.00 | 1,687.60 | 1,687.60 | 1.55% | 23,087 |
| Oct 27, 2026 | 1,625.00 | 1,675.50 | 1,619.20 | 1,661.90 | 1,661.90 | 3.99% | 34,318 |
| Oct 26, 2026 | 1,575.10 | 1,630.00 | 1,552.00 | 1,598.20 | 1,598.20 | 1.12% | 34,791 |
| Oct 23, 2026 | 1,631.20 | 1,632.00 | 1,543.00 | 1,580.50 | 1,580.50 | -3.07% | 67,783 |
| Oct 22, 2026 | 1,667.40 | 1,670.90 | 1,617.70 | 1,630.50 | 1,630.50 | -2.24% | 40,472 |
| Oct 21, 2026 | 1,760.10 | 1,775.00 | 1,660.00 | 1,667.80 | 1,667.80 | -5.24% | 73,851 |
| Oct 19, 2026 | 1,862.40 | 1,868.00 | 1,750.00 | 1,760.00 | 1,760.00 | -5.60% | 45,732 |
| Oct 16, 2026 | 1,893.70 | 1,898.90 | 1,860.10 | 1,864.40 | 1,864.40 | -1.06% | 18,479 |
| Oct 15, 2026 | 1,924.90 | 1,929.00 | 1,870.00 | 1,884.40 | 1,884.40 | -0.90% | 28,161 |
| Oct 14, 2026 | 1,919.90 | 1,945.50 | 1,886.20 | 1,901.50 | 1,901.50 | -0.71% | 20,782 |
| Oct 13, 2026 | 1,947.90 | 1,947.90 | 1,883.70 | 1,915.10 | 1,915.10 | -0.92% | 19,476 |
| Oct 12, 2026 | 1,907.00 | 1,949.00 | 1,882.90 | 1,932.90 | 1,932.90 | 2.33% | 32,515 |
| Oct 9, 2026 | 1,878.90 | 1,900.00 | 1,832.00 | 1,888.80 | 1,888.80 | 0.92% | 30,880 |
| Oct 8, 2026 | 1,910.80 | 1,919.20 | 1,860.20 | 1,871.60 | 1,871.60 | -2.05% | 32,228 |
| Oct 7, 2026 | 1,958.00 | 1,958.00 | 1,883.20 | 1,910.80 | 1,910.80 | -1.85% | 29,825 |
| Oct 6, 2026 | 1,845.00 | 1,960.00 | 1,836.10 | 1,946.90 | 1,946.90 | 6.27% | 63,179 |
| Oct 5, 2026 | 1,869.10 | 1,903.90 | 1,821.60 | 1,832.10 | 1,832.10 | -1.66% | 31,536 |
| Oct 1, 2026 | 1,900.00 | 1,900.00 | 1,830.40 | 1,863.00 | 1,863.00 | -2.04% | 28,363 |
| Sep 30, 2026 | 1,915.20 | 1,935.20 | 1,863.40 | 1,901.80 | 1,901.80 | -0.09% | 33,345 |
| Sep 29, 2026 | 1,862.00 | 1,911.00 | 1,838.00 | 1,903.60 | 1,903.60 | 1.94% | 40,598 |
| Sep 28, 2026 | 1,906.00 | 1,927.90 | 1,851.50 | 1,867.40 | 1,867.40 | -2.03% | 48,498 |
| Sep 25, 2026 | 1,930.10 | 1,935.90 | 1,875.00 | 1,906.00 | 1,906.00 | -0.85% | 40,474 |
| Sep 24, 2026 | 1,975.00 | 1,980.90 | 1,915.30 | 1,922.40 | 1,922.40 | -2.75% | 34,484 |
| Sep 23, 2026 | 1,992.40 | 2,013.50 | 1,965.00 | 1,976.80 | 1,976.80 | -1.44% | 35,052 |
| Sep 22, 2026 | 2,021.50 | 2,032.40 | 1,989.00 | 2,005.60 | 2,005.60 | - | 19,580 |
| Sep 21, 2026 | 2,038.00 | 2,075.00 | 2,002.30 | 2,005.50 | 2,005.50 | 0.09% | 41,422 |
| Sep 18, 2026 | 2,030.00 | 2,030.40 | 1,985.00 | 2,003.60 | 2,003.60 | 0.66% | 19,625 |
| Sep 17, 2026 | 1,989.90 | 2,020.00 | 1,983.60 | 1,990.40 | 1,990.40 | -0.30% | 21,137 |
| Sep 16, 2026 | 2,004.00 | 2,019.90 | 1,941.50 | 1,996.30 | 1,996.30 | -0.53% | 38,672 |
| Sep 15, 2026 | 2,070.00 | 2,083.90 | 2,000.00 | 2,007.00 | 2,007.00 | -2.81% | 34,911 |
| Sep 11, 2026 | 2,026.00 | 2,086.70 | 2,014.40 | 2,065.00 | 2,065.00 | 0.46% | 34,152 |
| Sep 10, 2026 | 2,082.70 | 2,105.90 | 2,036.00 | 2,057.60 | 2,055.60 | -1.63% | 39,928 |
| Sep 9, 2026 | 2,164.00 | 2,164.00 | 2,076.20 | 2,091.70 | 2,089.67 | -2.89% | 44,532 |
| Sep 8, 2026 | 2,111.90 | 2,172.90 | 2,084.70 | 2,153.90 | 2,151.81 | 2.74% | 66,017 |
| Sep 7, 2026 | 2,151.30 | 2,159.40 | 2,070.20 | 2,096.40 | 2,094.36 | -2.55% | 49,298 |
| Sep 4, 2026 | 2,230.00 | 2,244.90 | 2,136.00 | 2,151.30 | 2,149.21 | -2.70% | 66,736 |
| Sep 3, 2026 | 2,159.00 | 2,236.10 | 2,115.50 | 2,210.90 | 2,208.75 | 3.36% | 56,826 |
| Sep 2, 2026 | 2,095.00 | 2,160.00 | 2,080.00 | 2,139.00 | 2,136.92 | 0.85% | 49,312 |
| Sep 1, 2026 | 2,170.00 | 2,181.00 | 2,087.10 | 2,121.00 | 2,118.94 | -2.29% | 46,878 |
| Aug 31, 2026 | 2,220.90 | 2,233.50 | 2,150.00 | 2,170.70 | 2,168.59 | -1.35% | 38,030 |
| Aug 28, 2026 | 2,122.00 | 2,230.10 | 2,119.00 | 2,200.50 | 2,198.36 | 4.06% | 98,198 |