Avance Tech.

Avance Technologies Ltd Historical Data

NSEBSE

₹1.05

(-1.87%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1.16	1.21	1.15	1.16	3,716	88,57,832	75,78,504
19-Feb-2026	1.17	1.21	1.17	1.21	1,928	70,44,326	58,38,941
20-Feb-2026	1.2	1.2	1.15	1.16	3,415	81,31,595	69,52,498
23-Feb-2026	1.16	1.19	1.13	1.14	3,510	79,99,086	69,40,267
24-Feb-2026	1.14	1.15	1.1	1.11	3,502	64,33,902	57,85,120
25-Feb-2026	1.1	1.15	1.1	1.14	2,753	64,64,462	57,22,461
26-Feb-2026	1.14	1.17	1.11	1.14	2,392	57,63,671	50,11,612
27-Feb-2026	1.14	1.15	1.11	1.13	2,223	54,62,742	48,63,182
02-Mar-2026	1.08	1.08	1.08	1.08	3,109	41,69,973	38,61,087
04-Mar-2026	1.03	1.03	1.03	1.03	2,695	29,93,959	29,06,757
05-Mar-2026	0.98	1.08	0.98	1.08	3,199	1,01,71,191	95,72,212
06-Mar-2026	1.12	1.12	1.05	1.1	2,876	63,90,819	58,73,679
09-Mar-2026	1.05	1.08	1.05	1.05	3,278	66,31,829	63,05,045
10-Mar-2026	1.02	1.09	1	1.05	3,881	1,20,37,945	1,16,77,642
11-Mar-2026	1.05	1.07	1	1.03	2,795	56,51,106	54,92,225
12-Mar-2026	1.03	1.07	1	1.01	3,054	77,71,872	76,32,392
13-Mar-2026	1.01	1.03	0.96	0.97	4,915	1,04,87,224	1,07,77,141
16-Mar-2026	0.97	0.98	0.93	0.94	4,465	71,18,198	75,80,572
17-Mar-2026	0.94	0.98	0.93	0.98	3,056	60,09,416	63,00,048
18-Mar-2026	1.02	1.02	1	1.02	2,004	47,37,778	46,71,990
19-Mar-2026	1.04	1.07	0.98	1.07	2,958	1,10,58,471	1,04,63,173

Avance Tech.: Related NEWS

No Record Found

Invest wise with Expert advice