Advit Jewels Limited (NSE:RAMBHAJO)
India · Delayed Price · Currency is INR 360.80
+30.45 (9.22%)
At close: Oct 7, 2026
Advit Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 329.45 | 363.35 | 327.25 | 360.80 | 360.80 | 9.22% | 1,711,528 |
| Oct 6, 2026 | 309.95 | 332.00 | 307.85 | 330.35 | 330.35 | 8.28% | 880,575 |
| Oct 5, 2026 | 297.20 | 317.50 | 294.00 | 305.10 | 305.10 | 5.66% | 1,851,970 |
| Oct 1, 2026 | 284.00 | 298.45 | 281.30 | 288.75 | 288.75 | 0.97% | 785,400 |
| Sep 30, 2026 | 296.00 | 300.00 | 282.50 | 285.98 | 285.98 | -1.71% | 654,381 |
| Sep 29, 2026 | 266.70 | 291.53 | 263.21 | 290.97 | 290.97 | 9.79% | 1,672,071 |
| Sep 28, 2026 | 282.44 | 282.44 | 263.00 | 265.03 | 265.03 | -7.41% | 861,228 |
| Sep 25, 2026 | 279.50 | 294.65 | 277.98 | 286.23 | 286.23 | 3.80% | 649,377 |
| Sep 24, 2026 | 284.90 | 285.45 | 275.00 | 275.76 | 275.76 | -3.61% | 240,258 |
| Sep 23, 2026 | 283.68 | 294.89 | 281.77 | 286.10 | 286.10 | 0.70% | 564,484 |
| Sep 22, 2026 | 306.00 | 306.00 | 282.10 | 284.10 | 284.10 | -6.56% | 754,506 |
| Sep 21, 2026 | 294.91 | 308.40 | 285.01 | 304.03 | 304.03 | 4.53% | 1,449,014 |
| Sep 18, 2026 | 272.18 | 292.78 | 265.01 | 290.85 | 290.85 | 9.27% | 1,439,325 |
| Sep 17, 2026 | 253.00 | 273.00 | 249.73 | 266.17 | 266.17 | 5.60% | 421,913 |
| Sep 16, 2026 | 252.90 | 258.00 | 242.01 | 252.05 | 252.05 | -0.46% | 333,413 |
| Sep 15, 2026 | 269.17 | 269.17 | 250.00 | 253.22 | 253.22 | -5.96% | 537,792 |
| Sep 11, 2026 | 264.06 | 273.96 | 261.00 | 269.28 | 269.28 | 0.66% | 368,989 |
| Sep 10, 2026 | 283.00 | 289.00 | 263.00 | 267.51 | 267.51 | -3.77% | 742,523 |
| Sep 9, 2026 | 274.80 | 285.00 | 271.13 | 277.98 | 277.98 | 1.07% | 714,676 |
| Sep 8, 2026 | 273.01 | 283.95 | 266.94 | 275.04 | 275.04 | -0.46% | 848,380 |
| Sep 7, 2026 | 270.40 | 288.30 | 270.40 | 276.32 | 276.32 | 2.84% | 1,832,168 |
| Sep 4, 2026 | 249.90 | 268.68 | 247.06 | 268.68 | 268.68 | 10.00% | 1,915,247 |
| Sep 3, 2026 | 246.90 | 253.80 | 239.32 | 244.26 | 244.26 | -0.78% | 1,947,346 |
| Sep 2, 2026 | 233.34 | 258.99 | 233.34 | 246.17 | 246.17 | 3.84% | 1,238,324 |
| Sep 1, 2026 | 240.32 | 247.55 | 233.30 | 237.07 | 237.07 | -1.35% | 759,953 |
| Aug 31, 2026 | 248.00 | 258.50 | 236.11 | 240.32 | 240.32 | -4.07% | 1,761,091 |
| Aug 28, 2026 | 259.80 | 264.87 | 245.31 | 250.51 | 250.51 | -4.96% | 2,950,380 |
| Aug 27, 2026 | 259.70 | 279.33 | 237.01 | 263.57 | 263.57 | 3.08% | 16,411,137 |
| Aug 26, 2026 | 215.01 | 255.84 | 210.62 | 255.69 | 255.69 | 19.93% | 12,226,520 |
| Aug 25, 2026 | 225.19 | 242.00 | 207.00 | 213.20 | 213.20 | 0.15% | 9,924,084 |
| Aug 24, 2026 | 180.85 | 212.89 | 180.85 | 212.89 | 212.89 | 20.00% | 2,520,932 |
| Aug 21, 2026 | 173.90 | 180.00 | 173.90 | 177.41 | 177.41 | 2.05% | 170,052 |
| Aug 20, 2026 | 177.39 | 180.90 | 173.26 | 173.84 | 173.84 | -2.00% | 151,763 |
| Aug 19, 2026 | 182.00 | 182.00 | 176.00 | 177.39 | 177.39 | -1.04% | 112,565 |
| Aug 18, 2026 | 181.50 | 183.50 | 178.00 | 179.25 | 179.25 | -0.95% | 95,052 |
| Aug 17, 2026 | 180.00 | 183.40 | 178.00 | 180.97 | 180.97 | 1.79% | 86,163 |
| Aug 14, 2026 | 182.45 | 184.40 | 173.10 | 177.79 | 177.79 | -2.64% | 220,456 |
| Aug 13, 2026 | 184.96 | 186.55 | 181.59 | 182.62 | 182.62 | -1.27% | 86,577 |
| Aug 12, 2026 | 188.30 | 191.73 | 183.83 | 184.96 | 184.96 | -1.41% | 145,792 |
| Aug 11, 2026 | 190.01 | 195.00 | 183.47 | 187.61 | 187.61 | -3.24% | 1,236,465 |
| Aug 10, 2026 | 184.80 | 197.07 | 181.13 | 193.90 | 193.90 | 4.69% | 807,563 |
| Aug 7, 2026 | 186.80 | 198.00 | 182.10 | 185.21 | 185.21 | -0.74% | 373,777 |
| Aug 6, 2026 | 184.45 | 187.70 | 182.05 | 186.60 | 186.60 | 1.14% | 128,171 |
| Aug 5, 2026 | 186.80 | 187.57 | 182.42 | 184.50 | 184.50 | -0.71% | 126,256 |
| Aug 4, 2026 | 183.34 | 188.00 | 183.34 | 185.81 | 185.81 | 1.12% | 146,163 |
| Aug 3, 2026 | 180.30 | 189.49 | 178.64 | 183.76 | 183.76 | 3.05% | 280,637 |
| Jul 31, 2026 | 177.98 | 182.24 | 175.76 | 178.32 | 178.32 | 0.19% | 186,514 |
| Jul 30, 2026 | 182.00 | 184.14 | 176.50 | 177.98 | 177.98 | -4.28% | 367,270 |
| Jul 29, 2026 | 188.76 | 189.60 | 182.34 | 185.93 | 185.93 | -0.71% | 281,485 |
| Jul 28, 2026 | 196.50 | 197.50 | 185.13 | 187.26 | 187.26 | -5.37% | 262,234 |