Advit Jewels Limited (NSE:RAMBHAJO)
India · Delayed Price · Currency is INR 269.28
+1.77 (0.66%)
At close: Sep 11, 2026
Advit Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 193.56 | 201.50 | 193.56 | 197.89 | 197.89 | 1.97% | 296,930 |
| Jul 24, 2026 | 202.00 | 202.23 | 192.40 | 194.07 | 194.07 | -4.09% | 226,098 |
| Jul 23, 2026 | 205.00 | 208.71 | 202.00 | 202.34 | 202.34 | -1.12% | 288,475 |
| Jul 22, 2026 | 205.00 | 206.93 | 200.82 | 204.63 | 204.63 | 0.77% | 274,583 |
| Jul 21, 2026 | 205.00 | 213.14 | 199.10 | 203.06 | 203.06 | -4.89% | 1,289,013 |
| Jul 20, 2026 | 214.11 | 219.80 | 209.21 | 213.51 | 213.51 | -0.28% | 547,430 |
| Jul 17, 2026 | 205.51 | 217.70 | 198.00 | 214.11 | 214.11 | 3.90% | 1,189,889 |
| Jul 16, 2026 | 211.30 | 214.70 | 203.13 | 206.07 | 206.07 | -1.60% | 520,223 |
| Jul 15, 2026 | 204.00 | 222.00 | 192.43 | 209.43 | 209.43 | 6.37% | 2,708,932 |
| Jul 14, 2026 | 190.00 | 196.89 | 190.00 | 196.89 | 196.89 | 5.00% | 493,689 |
| Jul 13, 2026 | 175.55 | 187.92 | 175.50 | 187.52 | 187.52 | 4.77% | 503,874 |
| Jul 10, 2026 | 176.30 | 180.01 | 174.00 | 178.98 | 178.98 | 0.48% | 204,368 |
| Jul 9, 2026 | 169.00 | 179.80 | 169.00 | 178.13 | 178.13 | 3.57% | 400,529 |
| Jul 8, 2026 | 169.80 | 174.40 | 165.00 | 171.99 | 171.99 | 1.65% | 683,416 |
| Jul 7, 2026 | 170.00 | 170.05 | 161.60 | 169.19 | 169.19 | 0.56% | 511,228 |
| Jul 6, 2026 | 167.50 | 172.00 | 165.00 | 168.24 | 168.24 | 0.56% | 491,588 |