Advik Capital Ltd ADVIKCA
NSE · India · Finance
INR 1.01+0.01 (+1.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.00 | 0.00% | INR 1.00 | INR 1.04 | INR 0.96 | 192.36K |
| 2026-09-30 | INR 1.00 | +3.09% | INR 0.96 | INR 1.07 | INR 0.86 | 1.45M |
| 2026-09-29 | INR 0.97 | 0.00% | INR 0.96 | INR 0.99 | INR 0.96 | 226.78K |
| 2026-09-28 | INR 0.97 | -1.02% | INR 0.97 | INR 0.98 | INR 0.96 | 152.19K |
| 2026-09-25 | INR 0.98 | -1.01% | INR 0.95 | INR 1.01 | INR 0.95 | 213.38K |
| 2026-09-24 | INR 0.99 | -1.98% | INR 1.01 | INR 1.03 | INR 0.96 | 177.62K |
| 2026-09-23 | INR 1.01 | +6.32% | INR 0.95 | INR 1.14 | INR 0.92 | 682.96K |
| 2026-09-22 | INR 0.95 | -1.04% | INR 0.96 | INR 0.98 | INR 0.94 | 307.54K |
| 2026-09-21 | INR 0.96 | -2.04% | INR 0.98 | INR 1.03 | INR 0.95 | 427.77K |
| 2026-09-18 | INR 0.98 | +1.03% | INR 0.97 | INR 1.00 | INR 0.95 | 216.96K |
| 2026-09-17 | INR 0.97 | 0.00% | INR 0.99 | INR 1.01 | INR 0.95 | 265.85K |
| 2026-09-16 | INR 0.97 | -1.02% | INR 0.96 | INR 0.99 | INR 0.95 | 461.98K |
| 2026-09-15 | INR 0.98 | -3.92% | INR 1.02 | INR 1.02 | INR 0.94 | 431.77K |
| 2026-09-14 | INR 1.02 | 0.00% | INR 1.02 | INR 1.02 | INR 1.02 | 0 |
| 2026-09-11 | INR 1.02 | -1.92% | INR 1.05 | INR 1.05 | INR 0.91 | 603.81K |
| 2026-09-10 | INR 1.04 | -2.80% | INR 1.08 | INR 1.09 | INR 1.04 | 299.55K |
| 2026-09-09 | INR 1.07 | 0.00% | INR 1.07 | INR 1.09 | INR 1.06 | 159.33K |
| 2026-09-08 | INR 1.07 | -2.73% | INR 1.10 | INR 1.10 | INR 1.06 | 819.60K |
| 2026-09-07 | INR 1.10 | -1.79% | INR 1.12 | INR 1.13 | INR 1.10 | 337.13K |
| 2026-09-04 | INR 1.12 | -0.88% | INR 1.15 | INR 1.16 | INR 1.11 | 329.51K |
| 2026-09-03 | INR 1.13 | -1.74% | INR 1.17 | INR 1.17 | INR 1.10 | 325.28K |
| 2026-09-02 | INR 1.15 | 0.00% | INR 1.16 | INR 1.26 | INR 1.11 | 899.57K |
| 2026-09-01 | INR 1.15 | -0.86% | INR 1.17 | INR 1.17 | INR 1.14 | 289.22K |
| 2026-08-31 | INR 1.16 | -2.52% | INR 1.21 | INR 1.21 | INR 1.12 | 566.96K |
| 2026-08-28 | INR 1.19 | 0.00% | INR 1.21 | INR 1.23 | INR 1.18 | 284.50K |
| 2026-08-27 | INR 1.19 | 0.00% | INR 1.19 | INR 1.21 | INR 1.18 | 199.25K |
| 2026-08-26 | INR 1.19 | -0.83% | INR 1.19 | INR 1.22 | INR 1.19 | 313.48K |
| 2026-08-25 | INR 1.20 | +0.84% | INR 1.21 | INR 1.23 | INR 1.16 | 261.74K |
| 2026-08-24 | INR 1.19 | -0.83% | INR 1.22 | INR 1.23 | INR 1.18 | 199.46K |
| 2026-08-21 | INR 1.20 | 0.00% | INR 1.20 | INR 1.22 | INR 1.19 | 178.39K |
| 2026-08-20 | INR 1.20 | -1.64% | INR 1.21 | INR 1.25 | INR 1.20 | 192.18K |
| 2026-08-19 | INR 1.22 | -0.81% | INR 1.25 | INR 1.25 | INR 1.21 | 95.40K |
| 2026-08-18 | INR 1.23 | — | INR 1.24 | INR 1.26 | INR 1.18 | 179.53K |