Advik Capital Limited (NSE:ADVIKCA)
India · Delayed Price · Currency is INR 1.100
-0.020 (-1.79%)
At close: Sep 7, 2026
NSE:ADVIKCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 337,126 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 329,513 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 325,275 |
| Sep 2, 2026 | 1.16 | 1.26 | 1.11 | 1.15 | 1.15 | - | 899,571 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 289,220 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 566,958 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | - | 284,503 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 199,252 |
| Aug 26, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 313,484 |
| Aug 25, 2026 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 261,735 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 199,464 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 178,394 |
| Aug 20, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 192,176 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 95,397 |