Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Advait Infratech Limited (ADVAIT.BO)

1,216.80
-45.90
(-3.64%)
At close: April 25 at 3:42:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,262.701,290.001,190.001,216.801,216.8017,293
Apr 24, 20251,290.001,304.951,260.001,262.701,262.7012,308
Apr 23, 20251,330.201,336.401,292.001,300.251,300.2513,371
Apr 22, 20251,300.601,342.001,281.051,324.651,324.6519,635
Apr 21, 20251,298.001,337.951,296.801,300.601,300.6014,077
Apr 17, 20251,322.601,339.701,270.001,296.101,296.1022,131
Apr 16, 20251,308.901,369.151,308.901,321.801,321.8015,671
Apr 15, 20251,275.001,320.001,240.001,308.251,308.2524,798
Apr 11, 20251,245.001,279.001,170.701,233.901,233.9020,114
Apr 9, 20251,220.101,238.001,202.551,214.651,214.6510,079
Apr 8, 20251,280.001,299.901,202.351,220.101,220.1017,133
Apr 7, 20251,100.001,250.001,087.651,202.051,202.0536,927
Apr 4, 20251,269.401,359.001,205.651,274.601,274.6034,872
Apr 3, 20251,145.051,285.001,131.101,263.801,263.8038,100
Apr 2, 20251,194.901,194.901,140.051,168.751,168.7521,926
Apr 1, 20251,090.001,183.101,085.101,178.201,178.2028,855
Mar 28, 20251,145.001,145.001,060.001,075.551,075.5554,660
Mar 27, 20251,180.001,190.801,100.001,129.951,129.9539,094
Mar 26, 20251,175.001,248.001,171.651,190.801,190.8029,386
Mar 25, 20251,230.001,258.001,149.901,165.851,165.8534,025
Mar 24, 20251,178.901,248.001,165.001,232.951,232.9523,410
Mar 21, 20251,170.001,180.001,131.101,163.051,163.0517,077
Mar 20, 20251,173.001,187.901,105.801,129.751,129.7524,859
Mar 19, 20251,076.001,158.951,076.001,131.151,131.1524,253
Mar 18, 20251,035.001,089.001,021.101,067.101,067.1028,245
Mar 17, 20251,100.001,115.001,020.001,036.551,036.5539,148
Mar 13, 20251,138.001,154.901,105.001,110.551,110.5512,095
Mar 12, 20251,125.001,154.951,120.001,137.701,137.7013,515
Mar 11, 20251,140.001,171.001,110.001,123.701,123.7021,277
Mar 10, 20251,273.001,279.951,152.001,182.551,182.5531,232
Mar 7, 20251,280.401,305.001,220.001,257.851,257.8519,455
Mar 6, 20251,275.001,277.901,225.301,255.251,255.2520,566
Mar 5, 20251,160.001,224.951,150.001,205.851,205.8526,462
Mar 4, 20251,060.001,177.951,032.851,150.051,150.0525,463
Mar 3, 20251,215.001,278.751,101.001,116.401,116.4049,674
Feb 28, 20251,231.501,270.001,205.001,223.301,223.3013,065
Feb 27, 20251,305.901,325.001,248.001,253.001,253.008,836
Feb 25, 20251,337.001,379.001,262.001,305.901,305.908,022
Feb 24, 20251,345.801,345.801,309.001,324.251,324.258,066
Feb 21, 20251,348.251,374.851,301.001,345.401,345.4015,103
Feb 20, 20251,349.701,360.001,309.201,348.851,348.8511,155
Feb 19, 20251,175.001,364.001,173.101,357.851,357.8537,931
Feb 18, 20251,280.001,315.001,166.751,240.701,240.7024,140
Feb 17, 20251,296.001,345.051,182.751,279.301,279.3024,160
Feb 14, 20251,348.801,400.001,240.101,304.851,304.8535,423
Feb 13, 20251,225.001,294.901,225.001,294.901,294.9033,370
Feb 12, 20251,152.001,236.001,056.501,177.201,177.2052,701
Feb 11, 20251,280.101,315.001,172.251,172.251,172.2533,063
Feb 10, 20251,378.151,378.151,286.151,302.501,302.507,116
Feb 7, 20251,362.601,362.601,324.951,351.101,351.109,333
Feb 6, 20251,365.001,399.001,323.051,330.601,330.6016,892
Feb 5, 20251,374.001,374.001,350.001,358.101,358.107,586
Feb 4, 20251,315.001,392.951,290.151,349.051,349.0511,490
Feb 3, 20251,379.901,379.901,314.901,328.651,328.6521,867
Feb 1, 20251,445.001,490.001,375.151,384.101,384.1013,411
Jan 31, 20251,452.001,452.001,412.001,440.701,440.7017,681
Jan 30, 20251,464.501,469.001,420.001,427.701,427.707,074
Jan 29, 20251,385.001,462.001,360.001,424.951,424.9518,086
Jan 28, 20251,355.001,430.001,344.501,393.551,393.5528,946
Jan 27, 20251,485.001,497.301,415.251,415.251,415.2513,953
Jan 24, 20251,555.001,579.001,475.001,489.701,489.709,594
Jan 23, 20251,592.201,608.951,530.001,541.201,541.2015,468
Jan 22, 20251,600.001,640.001,505.101,575.201,575.2062,454
Jan 21, 20251,562.651,562.651,562.651,562.651,562.6511,810
Jan 20, 20251,488.251,488.251,488.251,488.251,488.254,467
Jan 17, 20251,465.051,465.051,407.501,417.401,417.4016,177
Jan 16, 20251,498.001,506.951,445.001,465.051,465.059,703
Jan 15, 20251,480.001,500.001,440.001,483.551,483.558,807
Jan 14, 20251,416.751,484.851,398.001,451.001,451.0019,486
Jan 13, 20251,460.001,478.951,416.751,416.751,416.7523,050
Jan 10, 20251,531.051,544.201,457.801,491.301,491.3015,051
Jan 9, 20251,555.001,578.951,525.001,534.501,534.5012,257
Jan 8, 20251,527.251,564.851,507.001,529.651,529.6514,878
Jan 7, 20251,572.801,588.751,495.001,527.251,527.2524,275
Jan 6, 20251,602.001,629.001,522.351,552.801,552.8023,016
Jan 3, 20251,575.001,639.001,560.601,602.451,602.4514,238
Jan 2, 20251,632.551,635.501,551.251,586.651,586.6516,073
Jan 1, 20251,539.801,588.801,530.201,585.001,585.0012,451
Dec 31, 20241,548.751,550.001,500.001,519.251,519.2513,906
Dec 30, 20241,585.001,590.001,545.001,548.751,548.7510,887
Dec 27, 20241,590.051,599.951,540.001,554.201,554.2020,432
Dec 26, 20241,635.901,635.901,566.051,594.551,594.559,906
Dec 24, 20241,609.001,632.901,555.101,608.751,608.7514,578
Dec 23, 20241,673.001,680.801,605.001,611.301,611.309,520
Dec 20, 20241,694.051,704.951,632.001,653.801,653.809,817
Dec 19, 20241,600.001,708.001,582.001,694.051,694.0513,084
Dec 18, 20241,718.001,718.001,650.001,664.251,664.2512,767
Dec 17, 20241,591.001,683.651,575.001,683.651,683.6516,433
Dec 16, 20241,650.001,675.301,592.051,603.501,603.5033,797
Dec 13, 20241,733.551,770.001,653.001,675.801,675.8021,143
Dec 12, 20241,799.001,815.001,720.001,733.551,733.5513,956
Dec 11, 20241,810.001,820.051,763.851,782.801,782.8013,215
Dec 10, 20241,849.001,863.901,740.001,793.851,793.8532,223
Dec 9, 20241,768.001,799.001,632.601,778.951,778.9568,158
Dec 6, 20241,674.001,713.351,660.001,713.351,713.3522,858
Dec 5, 20241,600.001,631.801,599.851,631.801,631.8045,761
Dec 4, 20241,515.001,554.101,514.101,554.101,554.1015,696
Dec 3, 20241,441.001,481.001,441.001,480.101,480.1044,177
Dec 2, 20241,443.001,450.001,398.151,410.501,410.5031,129
Nov 29, 20241,452.651,474.901,410.001,451.801,451.8015,297
Nov 28, 20241,460.001,500.001,445.001,452.651,452.6513,979
Nov 27, 20241,426.001,499.001,400.051,478.151,478.1514,731
Nov 26, 20241,460.001,495.001,421.601,445.651,445.6521,485
Nov 25, 20241,450.001,508.001,450.001,488.101,488.1017,171
Nov 22, 20241,528.551,530.001,452.151,452.151,452.1543,918
Nov 21, 20241,386.501,532.401,386.501,528.551,528.5576,317
Nov 19, 20241,459.451,459.451,459.451,459.451,459.4511,359
Nov 18, 20241,536.251,536.251,536.251,536.251,536.257,025
Nov 14, 20241,640.001,672.501,590.101,617.101,617.1020,518
Nov 13, 20241,751.001,751.001,660.001,673.751,673.7512,646
Nov 12, 20241,682.401,783.301,682.401,731.301,731.309,931
Nov 11, 20241,725.001,790.001,662.101,718.001,718.006,791
Nov 8, 20241,761.001,790.501,710.001,738.401,738.409,028
Nov 7, 20241,808.801,832.201,762.401,786.651,786.656,507
Nov 6, 20241,760.351,805.001,755.001,789.851,789.858,948
Nov 4, 20241,805.951,825.001,731.201,779.351,779.3511,515
Nov 1, 20241,780.001,795.001,765.601,785.951,785.9514,389
Oct 31, 20241,728.001,770.001,675.351,743.651,743.658,183
Oct 29, 20241,662.001,717.001,662.001,704.201,704.206,155
Oct 28, 20241,742.001,770.001,650.201,710.351,710.3517,049
Oct 25, 20241,696.001,752.651,640.001,708.801,708.8026,516
Oct 24, 20241,639.901,694.001,630.001,669.201,669.209,821
Oct 23, 20241,658.051,720.001,591.151,629.801,629.8032,290
Oct 22, 20241,680.001,725.001,640.001,674.851,674.8512,326
Oct 21, 20241,740.001,759.051,676.151,690.601,690.609,639
Oct 18, 20241,778.001,778.001,701.001,759.051,759.056,450
Oct 17, 20241,818.001,818.001,754.501,781.201,781.209,555
Oct 16, 20241,859.851,859.851,772.251,801.501,801.506,852
Oct 15, 20241,767.251,874.501,767.251,841.801,841.809,968
Oct 14, 20241,865.001,865.001,760.001,791.201,791.2017,581
Oct 11, 20241,865.001,877.701,801.151,850.101,850.1011,059
Oct 10, 20241,798.001,852.201,767.001,821.401,821.4020,199
Oct 9, 20241,685.001,767.551,685.001,767.551,767.5520,974
Oct 8, 20241,635.001,714.951,635.001,683.401,683.4027,865
Oct 7, 20241,810.001,824.001,704.351,705.701,705.7023,014
Oct 4, 20241,775.051,835.001,775.001,794.051,794.059,139
Oct 3, 20241,889.801,889.801,801.001,837.301,837.3010,430
Oct 1, 20241,900.001,922.001,842.001,875.451,875.455,986
Sep 30, 20241,942.051,942.051,855.001,886.901,886.9011,648
Sep 27, 20241,870.001,870.001,819.001,849.601,849.607,160
Sep 26, 20241,948.951,960.001,835.201,846.301,846.309,691
Sep 25, 20241,847.151,918.251,823.501,918.251,918.2515,864
Sep 24, 20241,848.001,858.001,801.001,826.951,826.956,752
Sep 23, 2024 1.5 Dividend
Sep 23, 20241,742.101,837.801,742.001,824.151,824.1513,272
Sep 20, 20241,800.001,823.801,740.001,769.051,767.559,869
Sep 19, 20241,775.001,848.001,750.001,780.901,779.3910,194
Sep 18, 20241,849.001,850.001,755.051,779.551,778.0410,631
Sep 17, 20241,825.001,880.001,810.001,831.251,829.706,829
Sep 16, 20241,898.001,898.001,815.001,831.701,830.1510,677
Sep 13, 20241,855.001,921.001,850.001,869.901,868.318,142
Sep 12, 20241,887.001,890.001,850.001,867.901,866.324,929
Sep 11, 20241,876.001,903.801,850.001,853.201,851.6310,827
Sep 10, 20241,905.001,935.001,850.001,876.301,874.7111,238
Sep 9, 20241,916.351,925.251,861.701,890.701,889.1013,677
Sep 6, 20241,934.001,962.201,890.001,916.351,914.7216,957
Sep 5, 20241,990.001,990.001,911.051,924.401,922.7713,462
Sep 4, 20241,910.051,995.001,910.051,970.451,968.789,088
Sep 3, 20242,030.002,048.001,960.201,983.351,981.6712,226
Sep 2, 20242,150.002,150.002,006.302,016.402,014.6918,612
Aug 30, 20242,099.002,173.252,075.952,093.252,091.4837,656
Aug 29, 20242,078.652,078.652,019.302,069.802,068.0477,306
Aug 28, 20241,875.001,979.701,870.001,979.701,978.0222,396
Aug 26, 20241,995.751,995.751,902.001,918.451,916.8223,383
Aug 23, 20242,000.002,024.901,940.001,995.751,994.0617,102
Aug 22, 20241,998.952,020.001,950.001,971.651,969.989,173
Aug 21, 20241,941.502,010.001,940.651,969.001,967.3311,026
Aug 20, 20241,960.001,970.001,928.001,940.651,939.008,912
Aug 19, 20241,876.101,930.001,866.001,922.751,921.1216,375
Aug 16, 20241,879.951,905.001,815.001,875.401,873.8112,896
Aug 14, 20241,921.951,922.051,825.951,864.501,862.9217,471
Aug 13, 20242,089.002,089.001,910.001,922.051,920.4228,785
Aug 12, 20241,940.002,006.851,915.002,002.052,000.3535,020
Aug 9, 20241,915.001,955.551,865.301,911.301,909.6814,772
Aug 8, 20241,935.001,935.001,877.001,908.801,907.188,130
Aug 7, 20241,800.001,902.251,777.001,902.251,900.6415,579
Aug 6, 20241,850.001,934.951,811.701,811.701,810.1623,304
Aug 5, 20241,920.101,969.851,907.051,907.051,905.4318,042
Aug 2, 20241,968.502,018.001,925.002,007.402,005.7015,644
Aug 1, 20241,999.701,999.701,948.001,978.851,977.178,907
Jul 31, 20242,035.152,037.851,960.001,969.301,967.637,799
Jul 30, 20241,993.902,020.001,952.002,001.802,000.1011,690
Jul 29, 20242,018.002,041.001,931.701,994.351,992.6616,353
Jul 26, 20242,000.002,029.951,970.002,019.252,017.549,262
Jul 25, 20242,048.952,048.951,968.902,003.002,001.3028,960
Jul 24, 20242,149.002,149.002,044.002,072.502,070.7416,446
Jul 23, 20242,160.002,199.952,025.852,151.202,149.3824,858
Jul 22, 20242,097.002,220.102,032.852,132.452,130.6456,449
Jul 19, 20242,260.002,260.002,139.752,139.802,137.9936,129
Jul 18, 20242,250.002,257.902,200.002,252.352,250.4495,694
Jul 16, 20242,095.002,154.652,069.952,150.402,148.5865,599
Jul 15, 20242,000.002,052.051,960.002,052.052,050.3156,147
Jul 12, 20241,960.001,995.001,900.001,954.351,952.6912,673
Jul 11, 20241,970.001,990.001,930.001,964.451,962.7813,957
Jul 10, 20242,005.002,014.001,831.301,980.201,978.5236,427
Jul 9, 20242,039.952,044.901,901.001,927.651,926.0216,684
Jul 8, 20242,023.002,031.651,946.001,972.101,970.4336,203
Jul 5, 20241,835.001,937.051,760.001,934.951,933.3159,229
Jul 4, 20241,792.151,844.851,728.001,844.851,843.2930,998
Jul 3, 20241,743.951,776.001,720.001,757.001,755.5120,083
Jul 2, 20241,770.001,770.001,701.001,743.951,742.4714,495
Jul 1, 20241,748.001,748.001,677.001,697.301,695.8613,232
Jun 28, 20241,601.001,737.001,601.001,727.401,725.9413,609
Jun 27, 20241,728.001,737.001,635.001,669.251,667.8322,478
Jun 26, 20241,709.351,760.001,709.351,717.201,715.7411,126
Jun 25, 20241,751.001,778.001,690.001,709.351,707.9023,296
Jun 24, 20241,750.001,795.001,695.001,750.951,749.4723,126
Jun 21, 20241,837.901,837.901,740.001,783.301,781.7914,700
Jun 20, 20241,755.101,830.001,711.001,787.601,786.0818,846
Jun 19, 20241,870.001,880.001,754.801,779.001,777.4938,257
Jun 18, 20241,950.001,950.001,820.001,847.151,845.5819,722
Jun 14, 20241,930.001,930.001,860.001,899.101,897.4929,655
Jun 13, 20241,877.001,949.001,802.001,841.001,839.4438,019
Jun 12, 20241,779.001,869.201,779.001,862.551,860.9732,966
Jun 11, 20241,899.001,899.001,730.001,780.201,778.6946,615
Jun 10, 20241,798.701,817.651,783.051,817.651,816.1139,982
Jun 7, 20241,655.001,731.101,655.001,731.101,729.6335,065
Jun 6, 20241,644.001,661.001,600.001,648.701,647.3037,019
Jun 5, 20241,575.001,670.001,513.201,585.651,584.3138,944
Jun 4, 20241,601.601,601.601,449.101,592.801,591.45160,522
Jun 3, 20241,525.351,525.351,525.351,525.351,524.0615,408
May 31, 20241,452.751,452.751,380.001,452.751,451.5294,691
May 30, 20241,466.901,500.001,375.601,383.601,382.4328,572
May 29, 20241,389.451,514.001,389.451,447.951,446.7219,243
May 28, 20241,540.001,550.001,462.551,462.551,461.3112,752
May 27, 20241,520.001,539.751,440.001,539.501,538.1970,540
May 24, 20241,430.001,466.601,430.001,466.451,465.2145,017
May 23, 20241,354.001,396.801,330.001,396.801,395.6223,870
May 22, 20241,366.351,385.001,310.001,330.301,329.1728,206
May 21, 20241,365.001,408.801,350.001,366.351,365.1926,056
May 17, 20241,440.001,440.001,370.001,389.551,388.3715,690
May 16, 20241,396.001,435.001,365.001,424.601,423.3910,570
May 15, 20241,436.151,498.001,380.101,396.901,395.7217,207
May 14, 20241,339.001,436.151,301.051,433.351,432.1317,150
May 13, 20241,350.001,400.001,312.851,367.801,366.6424,603
May 10, 20241,335.001,435.001,335.001,381.901,380.7312,123
May 9, 20241,480.001,500.001,395.451,395.451,394.2714,405
May 8, 20241,420.101,489.901,371.001,468.851,467.6014,547
May 7, 20241,530.001,530.001,426.701,427.201,425.9929,481
May 6, 20241,558.001,575.001,458.001,501.751,500.4815,667
May 3, 20241,505.001,589.001,505.001,534.301,533.007,200
May 2, 20241,507.101,575.001,500.001,528.601,527.3015,122
Apr 30, 20241,547.001,573.001,510.001,526.601,525.319,291
Apr 29, 20241,588.401,588.401,525.001,547.901,546.5922,687
Apr 26, 20241,670.001,670.001,560.001,588.401,587.0514,886
Apr 25, 20241,599.851,670.001,519.901,610.001,608.6334,942

Related Tickers

MACPOWER.NS Macpower CNC Machines Limited
827.15
-2.00%
 
TRF.BO TRF Limited
388.70
-3.95%
 
ADOR.NS Ador Welding Limited
900.45
-0.39%
 
PENIND.NS Pennar Industries Limited
189.37
-4.39%
 
ICEMAKE.NS Ice Make Refrigeration Limited
998.05
-4.58%
 
MTARTECH.NS MTAR Technologies Limited
1,420.80
-0.44%
 
JYOTISTRUC.NS Jyoti Structures Limited
20.30
-6.41%
 
ABB.NS ABB India Limited
5,499.00
-3.33%
 
SIEMENS.NS Siemens Limited
2,833.50
-2.41%
 
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%