NSE:AVANCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.79	0.80	0.74	0.76	0.76	-3.80%	6,332,494
Nov 8, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	2,902,321
Nov 6, 2026	0.83	0.86	0.76	0.78	0.78	-3.70%	7,464,394
Nov 5, 2026	0.75	0.82	0.75	0.81	0.81	9.46%	13,456,084
Nov 4, 2026	0.74	0.77	0.69	0.74	0.74	5.71%	8,731,599
Nov 3, 2026	0.67	0.76	0.67	0.70	0.70	-11.39%	23,689,939
Nov 2, 2026	0.69	0.79	0.68	0.79	0.79	19.70%	18,687,568
Oct 30, 2026	0.55	0.66	0.54	0.66	0.66	20.00%	19,989,257
Oct 29, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	13,836,815
Oct 28, 2026	0.62	0.62	0.58	0.59	0.59	-3.28%	6,250,082
Oct 27, 2026	0.65	0.65	0.60	0.61	0.61	-3.17%	5,337,396
Oct 26, 2026	0.63	0.66	0.60	0.63	0.63	5.00%	8,904,508
Oct 23, 2026	0.65	0.65	0.57	0.60	0.60	-6.25%	11,110,680
Oct 22, 2026	0.66	0.67	0.63	0.64	0.64	-1.54%	9,057,559
Oct 21, 2026	0.73	0.73	0.65	0.65	0.65	-9.72%	16,028,548
Oct 19, 2026	0.77	0.77	0.72	0.72	0.72	-5.26%	5,002,096
Oct 16, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	3,473,000
Oct 15, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	2,872,511
Oct 14, 2026	0.78	0.79	0.77	0.78	0.78	-	1,951,036
Oct 13, 2026	0.79	0.79	0.77	0.78	0.78	-	3,431,580
Oct 12, 2026	0.78	0.80	0.78	0.78	0.78	-	1,815,787
Oct 9, 2026	0.79	0.81	0.78	0.78	0.78	-	4,187,069
Oct 8, 2026	0.78	0.79	0.77	0.78	0.78	-	3,823,054
Oct 7, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	3,079,223
Oct 6, 2026	0.81	0.81	0.77	0.77	0.77	-2.53%	7,221,289
Oct 5, 2026	0.80	0.83	0.78	0.79	0.79	-1.25%	4,823,476
Oct 1, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	4,173,288
Sep 30, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	8,121,839
Sep 29, 2026	0.85	0.87	0.83	0.85	0.85	-1.16%	6,148,649
Sep 28, 2026	0.82	0.89	0.81	0.86	0.86	6.17%	12,166,050
Sep 25, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	1,729,168
Sep 24, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	4,330,582
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