Advit Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	172.00	172.80	166.50	167.30	167.30	-4.51%	651,479
Jul 2, 2026	171.00	180.01	170.49	175.20	175.20	-2.37%	983,917
Jul 1, 2026	188.90	192.00	179.46	179.46	179.46	30.04%	5,277,586
Jun 30, 2026	138.00	138.00	138.00	138.00	138.00	-	-