Advit Jewels Limited RAMBHAJO
NSE · India · Consumer Durables
INR 291.00+5.02 (+1.76%)
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 288.75 | +0.97% | INR 284.00 | INR 298.45 | INR 281.30 | 785.40K |
| 2026-09-30 | INR 285.98 | -1.71% | INR 296.00 | INR 300.00 | INR 282.50 | 654.38K |
| 2026-09-29 | INR 290.97 | +9.79% | INR 266.70 | INR 291.53 | INR 263.21 | 1.67M |
| 2026-09-28 | INR 265.03 | -7.41% | INR 282.44 | INR 282.44 | INR 263.00 |
| 861.23K |
| 2026-09-25 | INR 286.23 | +3.80% | INR 279.50 | INR 294.65 | INR 277.98 | 649.38K |
| 2026-09-24 | INR 275.76 | -3.61% | INR 284.90 | INR 285.45 | INR 275.00 | 240.26K |
| 2026-09-23 | INR 286.10 | +0.70% | INR 283.68 | INR 294.89 | INR 281.77 | 564.48K |
| 2026-09-22 | INR 284.10 | -6.56% | INR 306.00 | INR 306.00 | INR 282.10 | 754.51K |
| 2026-09-21 | INR 304.03 | +4.53% | INR 294.91 | INR 308.40 | INR 285.01 | 1.45M |
| 2026-09-18 | INR 290.85 | +9.27% | INR 272.18 | INR 292.78 | INR 265.01 | 1.44M |
| 2026-09-17 | INR 266.17 | +5.60% | INR 253.00 | INR 273.00 | INR 249.73 | 421.91K |
| 2026-09-16 | INR 252.05 | -0.46% | INR 252.90 | INR 258.00 | INR 242.01 | 333.41K |
| 2026-09-15 | INR 253.22 | -5.96% | INR 269.17 | INR 269.17 | INR 250.00 | 537.79K |
| 2026-09-14 | INR 269.28 | 0.00% | INR 269.28 | INR 269.28 | INR 269.28 | 0 |
| 2026-09-11 | INR 269.28 | +0.66% | INR 264.06 | INR 273.96 | INR 261.00 | 368.99K |
| 2026-09-10 | INR 267.51 | -3.77% | INR 283.00 | INR 289.00 | INR 263.00 | 742.52K |
| 2026-09-09 | INR 277.98 | +1.07% | INR 274.80 | INR 285.00 | INR 271.13 | 714.68K |
| 2026-09-08 | INR 275.04 | -0.46% | INR 273.01 | INR 283.95 | INR 266.94 | 848.38K |
| 2026-09-07 | INR 276.32 | +2.84% | INR 270.40 | INR 288.30 | INR 270.40 | 1.83M |
| 2026-09-04 | INR 268.68 | +10.00% | INR 249.90 | INR 268.68 | INR 247.06 | 1.92M |
| 2026-09-03 | INR 244.26 | -0.78% | INR 246.90 | INR 253.80 | INR 239.32 | 1.95M |
| 2026-09-02 | INR 246.17 | +3.84% | INR 233.34 | INR 258.99 | INR 233.34 | 1.24M |
| 2026-09-01 | INR 237.07 | -1.35% | INR 240.32 | INR 247.55 | INR 233.30 | 759.95K |
| 2026-08-31 | INR 240.32 | -4.07% | INR 248.00 | INR 258.50 | INR 236.11 | 1.76M |
| 2026-08-28 | INR 250.51 | -4.96% | INR 259.80 | INR 264.87 | INR 245.31 | 2.95M |
| 2026-08-27 | INR 263.57 | +3.08% | INR 259.70 | INR 279.33 | INR 237.01 | 16.41M |
| 2026-08-26 | INR 255.69 | +19.93% | INR 215.01 | INR 255.84 | INR 210.62 | 12.23M |
| 2026-08-25 | INR 213.20 | +0.15% | INR 225.19 | INR 242.00 | INR 207.00 | 9.92M |
| 2026-08-24 | INR 212.89 | +20.00% | INR 180.85 | INR 212.89 | INR 180.85 | 2.52M |
| 2026-08-21 | INR 177.41 | +2.05% | INR 173.90 | INR 180.00 | INR 173.90 | 170.05K |
| 2026-08-20 | INR 173.84 | -2.00% | INR 177.39 | INR 180.90 | INR 173.26 | 151.76K |
| 2026-08-19 | INR 177.39 | -1.04% | INR 182.00 | INR 182.00 | INR 176.00 | 112.57K |
| 2026-08-18 | INR 179.25 | -0.95% | INR 181.50 | INR 183.50 | INR 178.00 | 95.05K |
| 2026-08-17 | INR 180.97 | +1.79% | INR 180.00 | INR 183.40 | INR 178.00 | 86.16K |
| 2026-08-14 | INR 177.79 | -2.64% | INR 182.45 | INR 184.40 | INR 173.10 | 220.46K |
| 2026-08-13 | INR 182.62 | -1.27% | INR 184.96 | INR 186.55 | INR 181.59 | 86.58K |
| 2026-08-12 | INR 184.96 | -1.41% | INR 188.30 | INR 191.73 | INR 183.83 | 145.79K |
| 2026-08-11 | INR 187.61 | -3.24% | INR 190.01 | INR 195.00 | INR 183.47 | 1.24M |
| 2026-08-10 | INR 193.90 | +4.69% | INR 184.80 | INR 197.07 | INR 181.13 | 807.56K |
| 2026-08-07 | INR 185.21 | -0.74% | INR 186.80 | INR 198.00 | INR 182.10 | 373.78K |
| 2026-08-06 | INR 186.60 | +1.14% | INR 184.45 | INR 187.70 | INR 182.05 | 128.17K |
| 2026-08-05 | INR 184.50 | -0.71% | INR 186.80 | INR 187.57 | INR 182.42 | 126.26K |
| 2026-08-04 | INR 185.81 | +1.12% | INR 183.34 | INR 188.00 | INR 183.34 | 146.16K |
| 2026-08-03 | INR 183.76 | +3.05% | INR 180.30 | INR 189.49 | INR 178.64 | 280.64K |
| 2026-07-31 | INR 178.32 | +0.19% | INR 177.98 | INR 182.24 | INR 175.76 | 186.51K |
| 2026-07-30 | INR 177.98 | -4.28% | INR 182.00 | INR 184.14 | INR 176.50 | 367.27K |
| 2026-07-29 | INR 185.93 | -0.71% | INR 188.76 | INR 189.60 | INR 182.34 | 281.49K |
| 2026-07-28 | INR 187.26 | -5.37% | INR 196.50 | INR 197.50 | INR 185.13 | 262.23K |
| 2026-07-27 | INR 197.89 | +1.97% | INR 193.56 | INR 201.50 | INR 193.56 | 296.93K |
| 2026-07-24 | INR 194.07 | -4.09% | INR 202.00 | INR 202.23 | INR 192.40 | 226.10K |
| 2026-07-23 | INR 202.34 | -1.12% | INR 205.00 | INR 208.71 | INR 202.00 | 288.48K |
| 2026-07-22 | INR 204.63 | +0.77% | INR 205.00 | INR 206.93 | INR 200.82 | 274.58K |
| 2026-07-21 | INR 203.06 | -4.89% | INR 205.00 | INR 213.14 | INR 199.10 | 1.29M |
| 2026-07-20 | INR 213.51 | -0.28% | INR 214.11 | INR 219.80 | INR 209.21 | 547.43K |
| 2026-07-17 | INR 214.11 | +3.90% | INR 205.51 | INR 217.70 | INR 198.00 | 1.19M |
| 2026-07-16 | INR 206.07 | -1.60% | INR 211.30 | INR 214.70 | INR 203.13 | 520.22K |
| 2026-07-15 | INR 209.43 | +6.37% | INR 204.00 | INR 222.00 | INR 192.43 | 2.71M |
| 2026-07-14 | INR 196.89 | +5.00% | INR 190.00 | INR 196.89 | INR 190.00 | 493.69K |
| 2026-07-13 | INR 187.52 | +4.77% | INR 175.55 | INR 187.92 | INR 175.50 | 503.87K |
| 2026-07-10 | INR 178.98 | +0.48% | INR 176.30 | INR 180.01 | INR 174.00 | 204.37K |
| 2026-07-09 | INR 178.13 | +3.57% | INR 169.00 | INR 179.80 | INR 169.00 | 400.53K |
| 2026-07-08 | INR 171.99 | +1.65% | INR 169.80 | INR 174.40 | INR 165.00 | 683.42K |
| 2026-07-07 | INR 169.19 | +0.56% | INR 170.00 | INR 170.05 | INR 161.60 | 511.23K |
| 2026-07-06 | INR 168.24 | +0.56% | INR 167.50 | INR 172.00 | INR 165.00 | 491.59K |
| 2026-07-03 | INR 167.30 | -4.51% | INR 172.00 | INR 172.80 | INR 166.50 | 651.48K |
| 2026-07-02 | INR 175.20 | -2.37% | INR 171.00 | INR 180.01 | INR 170.49 | 983.92K |
| 2026-07-01 | INR 179.46 | — | INR 188.90 | INR 192.00 | INR 179.46 | 5.28M |