NSE:AVANCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.87	0.88	0.82	0.83	0.83	-3.49%	7,204,800
Sep 22, 2026	0.85	0.89	0.84	0.86	0.86	2.38%	6,880,158
Sep 21, 2026	0.80	0.86	0.79	0.84	0.84	5.00%	11,259,760
Sep 18, 2026	0.78	0.83	0.77	0.80	0.80	2.56%	2,535,570
Sep 17, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	4,211,615
Sep 16, 2026	0.80	0.82	0.79	0.79	0.79	-2.47%	4,352,430
Sep 15, 2026	0.81	0.83	0.80	0.81	0.81	-	4,652,378
Sep 11, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	3,112,294
Sep 10, 2026	0.83	0.84	0.81	0.82	0.82	-	3,178,287
Sep 9, 2026	0.83	0.85	0.82	0.82	0.82	-2.38%	4,345,874
Sep 8, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	3,518,500
Sep 7, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	3,867,349
Sep 4, 2026	0.83	0.83	0.82	0.82	0.82	-	2,992,770
Sep 3, 2026	0.83	0.84	0.82	0.82	0.82	-	4,293,598
Sep 2, 2026	0.83	0.85	0.80	0.82	0.82	-	17,145,793
Sep 1, 2026	0.87	0.88	0.81	0.82	0.82	-4.65%	9,823,178
Aug 31, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	4,988,255
Aug 28, 2026	0.87	0.89	0.87	0.87	0.87	-	2,849,676
Aug 27, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	5,152,468
Aug 26, 2026	0.88	0.92	0.88	0.89	0.89	1.14%	7,967,210
Aug 25, 2026	0.90	0.90	0.88	0.88	0.88	-	3,142,695
Aug 24, 2026	0.88	0.90	0.88	0.88	0.88	-	2,178,727
Aug 21, 2026	0.89	0.90	0.88	0.88	0.88	-	3,087,303
Aug 20, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	9,386,636
Aug 19, 2026	0.92	0.93	0.90	0.90	0.90	-	2,676,392