Avance Tech.

Avance Technologies Ltd Historical Data

NSEBSE

₹1.59

(4.61%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	1.07	1.08	1.04	1.08	3,686	3,34,12,975	1,40,63,988
05-Dec-2025	1.13	1.13	1.13	1.13	888	25,72,198	22,76,282
08-Dec-2025	1.18	1.18	1.18	1.18	1,334	52,62,771	44,59,976
09-Dec-2025	1.23	1.23	1.23	1.23	1,163	44,36,603	36,06,995
10-Dec-2025	1.23	1.29	1.17	1.17	14,880	10,75,32,504	4,45,96,036
11-Dec-2025	1.12	1.14	1.12	1.12	3,273	1,35,60,651	86,72,422
12-Dec-2025	1.07	1.17	1.07	1.11	5,443	2,84,31,516	1,34,60,892
15-Dec-2025	1.09	1.16	1.06	1.16	5,710	3,83,20,474	2,11,97,271
16-Dec-2025	1.21	1.21	1.21	1.21	1,296	58,82,044	48,60,932
17-Dec-2025	1.27	1.27	1.24	1.27	2,115	2,32,17,598	1,40,45,575
18-Dec-2025	1.33	1.33	1.33	1.33	1,290	69,88,058	52,54,179
19-Dec-2025	1.39	1.39	1.39	1.39	1,374	76,90,108	55,32,452
22-Dec-2025	1.45	1.45	1.45	1.45	1,496	68,32,352	46,98,078
23-Dec-2025	1.52	1.52	1.38	1.52	9,135	16,06,82,206	4,92,27,325

Avance Tech.: Related NEWS

No Record Found

Invest wise with Expert advice