Advik Capital

Advik Capital Ltd Historical Data

NSEBSE

₹1.35

(-0.74%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	1.54	1.57	1.53	1.56	786	12,44,980	6,74,061
10-Jul-2025	1.56	1.58	1.55	1.57	533	9,75,455	6,02,057
11-Jul-2025	1.58	1.59	1.56	1.57	560	9,91,550	4,16,526
14-Jul-2025	1.58	1.59	1.55	1.56	674	10,90,911	6,09,540
15-Jul-2025	1.57	1.58	1.55	1.56	606	5,29,684	3,17,583
16-Jul-2025	1.55	1.57	1.52	1.55	691	11,38,107	5,48,230
17-Jul-2025	1.56	1.56	1.54	1.55	548	6,82,947	3,56,270
18-Jul-2025	1.54	1.57	1.54	1.54	549	8,78,361	4,39,616
21-Jul-2025	1.54	1.56	1.51	1.52	644	8,21,022	4,82,904
22-Jul-2025	1.53	1.54	1.44	1.47	1,357	29,61,913	14,86,322
23-Jul-2025	1.46	1.56	1.44	1.52	798	19,67,865	10,99,265
24-Jul-2025	1.48	1.57	1.48	1.53	592	9,03,401	3,83,653
25-Jul-2025	1.53	1.53	1.48	1.49	618	5,39,363	2,66,603
28-Jul-2025	1.49	1.56	1.47	1.52	685	10,04,955	4,74,972
29-Jul-2025	1.53	1.54	1.47	1.49	711	12,87,344	6,82,560
30-Jul-2025	1.49	1.5	1.47	1.48	632	7,24,846	3,90,591
31-Jul-2025	1.45	1.48	1.43	1.45	756	11,87,048	6,74,666
01-Aug-2025	1.44	1.47	1.44	1.44	680	10,27,265	5,93,069
04-Aug-2025	1.46	1.47	1.41	1.44	647	8,26,226	4,35,586
05-Aug-2025	1.45	1.45	1.39	1.42	712	8,74,873	4,87,067
06-Aug-2025	1.44	1.44	1.34	1.38	952	13,51,552	8,16,231
07-Aug-2025	1.38	1.41	1.33	1.36	686	11,99,691	7,06,330
08-Aug-2025	1.39	1.39	1.33	1.35	687	8,33,007	4,17,189

Advik Capital: Related NEWS

No Record Found

Invest wise with Expert advice