Avance Tech.

Avance Technologies Ltd Historical Data

NSEBSE

₹1.08

(4.85%)

Dec 4, 2025|04:00:00 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	1.86	1.86	1.86	1.86	2,108	17,20,641	9,25,076
06-Nov-2025	1.77	1.77	1.77	1.77	2,291	18,96,179	10,71,288
07-Nov-2025	1.69	1.69	1.69	1.69	2,162	18,51,345	10,95,471
10-Nov-2025	1.61	1.61	1.61	1.61	2,483	28,79,563	17,88,549
11-Nov-2025	1.53	1.53	1.53	1.53	2,300	40,25,231	26,30,870
12-Nov-2025	1.46	1.46	1.46	1.46	2,358	32,89,086	22,52,799
13-Nov-2025	1.39	1.39	1.39	1.39	2,039	15,96,965	11,48,896
14-Nov-2025	1.33	1.33	1.33	1.33	2,025	25,49,399	19,16,842
17-Nov-2025	1.27	1.27	1.27	1.27	2,236	15,76,119	12,41,039
18-Nov-2025	1.21	1.21	1.21	1.21	1,813	10,58,583	8,74,862
19-Nov-2025	1.15	1.27	1.15	1.27	14,977	10,74,66,617	9,13,52,238
20-Nov-2025	1.33	1.33	1.21	1.21	20,333	11,28,58,902	8,72,95,431
21-Nov-2025	1.15	1.21	1.15	1.15	7,179	4,59,72,226	3,99,14,999
24-Nov-2025	1.1	1.1	1.1	1.1	2,969	31,42,221	28,56,565
25-Nov-2025	1.05	1.05	1.05	1.05	2,318	23,28,216	22,17,349
26-Nov-2025	1	1.09	1	1	6,688	3,49,76,858	3,45,56,409
27-Nov-2025	0.95	0.95	0.95	0.95	3,214	46,69,512	49,15,276
28-Nov-2025	0.91	0.91	0.91	0.91	3,215	46,56,225	51,16,731
01-Dec-2025	0.87	0.95	0.87	0.95	11,784	5,53,27,459	6,03,39,481
02-Dec-2025	0.95	0.99	0.92	0.99	7,031	4,84,71,103	2,34,34,697
03-Dec-2025	1.03	1.03	1	1.03	4,257	2,87,77,120	1,46,15,253

Avance Tech.: Related NEWS

No Record Found

Invest wise with Expert advice