Skip to main content
logo
Advait Energy Transitions Limited (NSE:ADVAIT)
India flag India · Delayed Price · Currency is INR
2,007.40
-82.80 (-3.96%)
At close: May 22, 2026

NSE:ADVAIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262,048.602,060.501,941.601,975.301,975.30-2.71%68,177
May 5, 20262,058.402,059.902,007.002,030.402,030.40-0.43%23,423
May 4, 20262,050.702,080.002,026.002,039.102,039.100.92%30,388
Apr 30, 20262,101.902,125.702,009.602,020.502,020.50-3.87%72,504
Apr 29, 20262,094.002,119.002,061.502,101.902,101.901.18%40,164
Apr 28, 20262,112.002,163.002,065.002,077.402,077.40-1.49%51,516
Apr 27, 20262,017.002,120.002,017.002,108.902,108.904.94%64,382
Apr 24, 20262,108.002,109.701,985.202,009.702,009.70-3.04%49,739
Apr 23, 20261,998.102,143.201,998.102,072.802,072.803.94%105,405
Apr 22, 20261,992.002,095.001,963.001,994.201,994.201.83%116,986
Apr 21, 20261,865.001,992.001,865.001,958.401,958.405.17%95,334
Apr 20, 20261,910.201,922.801,850.001,862.101,862.10-2.52%54,093
Apr 17, 20261,918.001,975.001,905.701,910.201,910.200.29%70,785
Apr 16, 20261,914.001,936.401,865.201,904.601,904.601.63%39,598
Apr 15, 20261,942.101,964.601,860.101,874.001,874.00-0.69%78,016
Apr 13, 20261,830.101,986.901,789.001,887.101,887.101.08%136,375
Apr 10, 20261,847.101,888.001,836.001,867.001,867.003.20%48,680
Apr 9, 20261,829.901,910.001,792.101,809.101,809.10-1.03%78,639
Apr 8, 20261,845.001,849.001,805.001,827.901,827.903.04%45,436
Apr 7, 20261,800.001,850.001,763.201,773.901,773.90-1.13%55,033
Apr 6, 20261,780.501,829.001,764.101,794.101,794.100.76%50,867
Apr 2, 20261,696.901,790.001,690.101,780.501,780.502.47%50,621
Apr 1, 20261,769.901,852.701,720.001,737.501,737.502.80%115,596
Mar 30, 20261,733.001,780.901,677.401,690.101,690.10-4.06%50,351
Mar 27, 20261,750.101,835.401,715.501,761.701,761.70-0.04%83,561
Mar 25, 20261,745.101,840.001,721.001,762.401,762.400.92%98,120
Mar 24, 20261,615.701,794.001,586.401,746.401,746.4012.27%210,691
Mar 23, 20261,625.001,738.001,533.101,555.601,555.60-5.41%112,447
Mar 20, 20261,598.401,707.801,594.501,644.601,644.604.43%35,405
Mar 19, 20261,600.001,658.001,565.501,574.801,574.80-3.23%28,183
Mar 18, 20261,544.201,649.801,544.201,627.401,627.405.39%22,655
Mar 17, 20261,520.601,578.001,515.801,544.201,544.202.51%24,481
Mar 16, 20261,514.501,542.901,480.001,506.401,506.40-0.12%22,485
Mar 13, 20261,595.901,598.001,504.001,508.201,508.20-4.58%26,791
Mar 12, 20261,615.901,624.901,575.001,580.601,580.60-2.07%18,689
Mar 11, 20261,652.901,670.001,604.001,614.001,614.00-0.81%20,566
Mar 10, 20261,581.701,648.001,566.501,627.201,627.204.93%27,513
Mar 9, 20261,545.101,575.001,501.001,550.701,550.70-2.04%28,762