Avance Technologies Limited AVANCE

NSE · India · Technology Services

INR 0.8100-0.01 (-1.22%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 0.82	-3.53%	INR 0.85	INR 0.86	INR 0.82	8.12M
2026-09-29	INR 0.85	-1.16%	INR 0.85	INR 0.87	INR 0.83	6.15M
2026-09-28	INR 0.86	+6.17%	INR 0.82	INR 0.89	INR 0.81	12.17M
2026-09-25	INR 0.81	+1.25%	INR 0.82	INR 0.82	INR 0.80	1.73M
2026-09-24	INR 0.80	-3.61%	INR 0.84	INR 0.84	INR 0.80	4.33M
2026-09-23	INR 0.83	-3.49%	INR 0.87	INR 0.88	INR 0.82	7.20M
2026-09-22	INR 0.86	+2.38%	INR 0.85	INR 0.89	INR 0.84	6.88M
2026-09-21	INR 0.84	+5.00%	INR 0.80	INR 0.86	INR 0.79	11.26M
2026-09-18	INR 0.80	+2.56%	INR 0.78	INR 0.83	INR 0.77	2.54M
2026-09-17	INR 0.78	-1.27%	INR 0.79	INR 0.80	INR 0.78	4.21M
2026-09-16	INR 0.79	-2.47%	INR 0.80	INR 0.82	INR 0.79	4.35M
2026-09-15	INR 0.81	0.00%	INR 0.81	INR 0.83	INR 0.80	4.65M
2026-09-14	INR 0.81	0.00%	INR 0.81	INR 0.81	INR 0.81	0
2026-09-11	INR 0.81	-1.22%	INR 0.83	INR 0.83	INR 0.81	3.11M
2026-09-10	INR 0.82	0.00%	INR 0.83	INR 0.84	INR 0.81	3.18M
2026-09-09	INR 0.82	-2.38%	INR 0.83	INR 0.85	INR 0.82	4.35M
2026-09-08	INR 0.84	+1.20%	INR 0.84	INR 0.85	INR 0.83	3.52M
2026-09-07	INR 0.83	+1.22%	INR 0.82	INR 0.85	INR 0.82	3.87M
2026-09-04	INR 0.82	0.00%	INR 0.83	INR 0.83	INR 0.82	2.99M
2026-09-03	INR 0.82	0.00%	INR 0.83	INR 0.84	INR 0.82	4.29M
2026-09-02	INR 0.82	0.00%	INR 0.83	INR 0.85	INR 0.80	17.15M
2026-09-01	INR 0.82	-4.65%	INR 0.87	INR 0.88	INR 0.81	9.82M
2026-08-31	INR 0.86	-1.15%	INR 0.88	INR 0.88	INR 0.86	4.99M
2026-08-28	INR 0.87	0.00%	INR 0.87	INR 0.89	INR 0.87	2.85M
2026-08-27	INR 0.87	-2.25%	INR 0.89	INR 0.90	INR 0.87	5.15M
2026-08-26	INR 0.89	+1.14%	INR 0.88	INR 0.92	INR 0.88	7.97M
2026-08-25	INR 0.88	0.00%	INR 0.90	INR 0.90	INR 0.88	3.14M
2026-08-24	INR 0.88	0.00%	INR 0.88	INR 0.90	INR 0.88	2.18M
2026-08-21	INR 0.88	0.00%	INR 0.89	INR 0.90	INR 0.88	3.09M
2026-08-20	INR 0.88	-2.22%	INR 0.90	INR 0.91	INR 0.88	9.39M
2026-08-19	INR 0.90	0.00%	INR 0.92	INR 0.93	INR 0.90	2.68M
2026-08-18	INR 0.90	—	INR 0.90	INR 0.94	INR 0.90	4.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 0.82	-3.53%	INR 0.85	INR 0.86	INR 0.82	8.12M
2026-09-29	INR 0.85	-1.16%	INR 0.85	INR 0.87	INR 0.83	6.15M
2026-09-28	INR 0.86	+6.17%	INR 0.82	INR 0.89	INR 0.81	12.17M
2026-09-25	INR 0.81	+1.25%	INR 0.82	INR 0.82	INR 0.80	1.73M
2026-09-24	INR 0.80	-3.61%	INR 0.84	INR 0.84	INR 0.80	4.33M
2026-09-23	INR 0.83	-3.49%	INR 0.87	INR 0.88	INR 0.82	7.20M
2026-09-22	INR 0.86	+2.38%	INR 0.85	INR 0.89	INR 0.84	6.88M
2026-09-21	INR 0.84	+5.00%	INR 0.80	INR 0.86	INR 0.79	11.26M
2026-09-18	INR 0.80	+2.56%	INR 0.78	INR 0.83	INR 0.77	2.54M
2026-09-17	INR 0.78	-1.27%	INR 0.79	INR 0.80	INR 0.78	4.21M
2026-09-16	INR 0.79	-2.47%	INR 0.80	INR 0.82	INR 0.79	4.35M
2026-09-15	INR 0.81	0.00%	INR 0.81	INR 0.83	INR 0.80	4.65M
2026-09-14	INR 0.81	0.00%	INR 0.81	INR 0.81	INR 0.81	0
2026-09-11	INR 0.81	-1.22%	INR 0.83	INR 0.83	INR 0.81	3.11M
2026-09-10	INR 0.82	0.00%	INR 0.83	INR 0.84	INR 0.81	3.18M
2026-09-09	INR 0.82	-2.38%	INR 0.83	INR 0.85	INR 0.82	4.35M
2026-09-08	INR 0.84	+1.20%	INR 0.84	INR 0.85	INR 0.83	3.52M
2026-09-07	INR 0.83	+1.22%	INR 0.82	INR 0.85	INR 0.82	3.87M
2026-09-04	INR 0.82	0.00%	INR 0.83	INR 0.83	INR 0.82	2.99M
2026-09-03	INR 0.82	0.00%	INR 0.83	INR 0.84	INR 0.82	4.29M
2026-09-02	INR 0.82	0.00%	INR 0.83	INR 0.85	INR 0.80	17.15M
2026-09-01	INR 0.82	-4.65%	INR 0.87	INR 0.88	INR 0.81	9.82M
2026-08-31	INR 0.86	-1.15%	INR 0.88	INR 0.88	INR 0.86	4.99M
2026-08-28	INR 0.87	0.00%	INR 0.87	INR 0.89	INR 0.87	2.85M
2026-08-27	INR 0.87	-2.25%	INR 0.89	INR 0.90	INR 0.87	5.15M
2026-08-26	INR 0.89	+1.14%	INR 0.88	INR 0.92	INR 0.88	7.97M
2026-08-25	INR 0.88	0.00%	INR 0.90	INR 0.90	INR 0.88	3.14M
2026-08-24	INR 0.88	0.00%	INR 0.88	INR 0.90	INR 0.88	2.18M
2026-08-21	INR 0.88	0.00%	INR 0.89	INR 0.90	INR 0.88	3.09M
2026-08-20	INR 0.88	-2.22%	INR 0.90	INR 0.91	INR 0.88	9.39M
2026-08-19	INR 0.90	0.00%	INR 0.92	INR 0.93	INR 0.90	2.68M
2026-08-18	INR 0.90	—	INR 0.90	INR 0.94	INR 0.90	4.12M