Advik Capital Limited (NSE:ADVIKCA)
India · Delayed Price · Currency is INR 0.9100
-0.0500 (-5.21%)
At close: Nov 9, 2026
NSE:ADVIKCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.99 | 0.99 | 0.86 | 0.91 | 0.91 | -5.21% | 430,967 |
| Nov 8, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 147,808 |
| Nov 6, 2026 | 0.83 | 0.97 | 0.82 | 0.95 | 0.95 | 15.85% | 975,320 |
| Nov 5, 2026 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | 2.50% | 336,816 |
| Nov 4, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 162,609 |
| Nov 3, 2026 | 0.82 | 0.86 | 0.75 | 0.79 | 0.79 | -1.25% | 406,399 |
| Nov 2, 2026 | 0.80 | 0.91 | 0.72 | 0.80 | 0.80 | 1.27% | 788,582 |
| Oct 30, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 203,158 |
| Oct 29, 2026 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 2.56% | 299,403 |
| Oct 28, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -3.70% | 710,232 |
| Oct 27, 2026 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -5.81% | 1,118,645 |
| Oct 26, 2026 | 0.91 | 0.92 | 0.83 | 0.86 | 0.86 | -4.44% | 751,305 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 242,210 |
| Oct 22, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 153,829 |
| Oct 21, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 151,325 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | - | 334,152 |
| Oct 16, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 225,513 |
| Oct 15, 2026 | 0.97 | 1.00 | 0.91 | 0.97 | 0.97 | 1.04% | 140,883 |
| Oct 14, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 240,710 |
| Oct 13, 2026 | 1.01 | 1.01 | 0.88 | 0.98 | 0.98 | -1.01% | 230,691 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 158,500 |
| Oct 9, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 114,766 |
| Oct 8, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | - | 157,493 |
| Oct 7, 2026 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.01% | 559,603 |
| Oct 6, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | - | 362,238 |
| Oct 5, 2026 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 157,535 |
| Oct 1, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | - | 192,362 |
| Sep 30, 2026 | 0.96 | 1.07 | 0.86 | 1.00 | 1.00 | 3.09% | 1,451,821 |
| Sep 29, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | - | 226,781 |
| Sep 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 152,190 |
| Sep 25, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | -1.01% | 213,384 |
| Sep 24, 2026 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -1.98% | 177,622 |
| Sep 23, 2026 | 0.95 | 1.14 | 0.92 | 1.01 | 1.01 | 6.32% | 682,962 |
| Sep 22, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 307,535 |
| Sep 21, 2026 | 0.98 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 427,767 |
| Sep 18, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 216,964 |
| Sep 17, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | - | 265,847 |
| Sep 16, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 461,983 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -3.92% | 431,765 |
| Sep 11, 2026 | 1.05 | 1.05 | 0.91 | 1.02 | 1.02 | -1.92% | 603,812 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 299,553 |
| Sep 9, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 159,333 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 819,602 |
| 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 |