Price Data Selection & Download
Advait Energy Transitions Share Price All Time Records & Statistics (Jan 2026 - Sep 2026)
165 daily OHLCV records on NSE from Jan. 2026 to Sept. 2026. Analyse Advait Energy Transitions ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹2485.00
June 17, 2026
NSE Exchange
Share Price All Time Low
₹1351.00
January 27, 2026
NSE Exchange
Highest Volume Trading Day
367,514
August 26, 2026 • ₹2147.70
NSE Exchange
Share Price History Data (Jan 2026 - Sep 2026)
ADVAIT daily open, high, low, close and volume (OHLCV) on NSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2030.00 | ₹2030.40 | ₹1985.00 | ₹2003.60 | 19,625 |
| 2026-09-17 | ₹1989.90 | ₹2020.00 | ₹1983.60 | ₹1990.40 | 21,137 |
| 2026-09-16 | ₹2004.00 | ₹2019.90 | ₹1941.50 | ₹1996.30 | 38,672 |
| 2026-09-15 | ₹2070.00 | ₹2083.90 | ₹2000.00 | ₹2007.00 | 34,911 |
| 2026-09-11 | ₹2026.00 | ₹2086.70 | ₹2014.40 | ₹2065.00 | 34,152 |
| 2026-09-10 | ₹2082.70 | ₹2105.90 | ₹2036.00 | ₹2057.60 | 39,928 |
| 2026-09-09 | ₹2164.00 | ₹2164.00 | ₹2076.20 | ₹2091.70 | 44,532 |
| 2026-09-08 | ₹2111.90 | ₹2172.90 | ₹2084.70 | ₹2153.90 | 66,017 |
| 2026-09-07 | ₹2151.30 | ₹2159.40 | ₹2070.20 | ₹2096.40 | 49,298 |
| 2026-09-04 | ₹2230.00 | ₹2244.90 | ₹2136.00 | ₹2151.30 | 66,736 |
| 2026-09-03 | ₹2159.00 | ₹2236.10 | ₹2115.50 | ₹2210.90 | 56,826 |
| 2026-09-02 | ₹2095.00 | ₹2160.00 | ₹2080.00 | ₹2139.00 | 49,312 |
| 2026-09-01 | ₹2170.00 | ₹2181.00 | ₹2087.10 | ₹2121.00 | 46,878 |
| 2026-08-31 | ₹2220.90 | ₹2233.50 | ₹2150.00 | ₹2170.70 | 38,030 |
| 2026-08-28 | ₹2122.00 | ₹2230.10 | ₹2119.00 | ₹2200.50 | 98,198 |
| 2026-08-27 | ₹2147.70 | ₹2151.20 | ₹2105.70 | ₹2114.70 | 28,614 |
| 2026-08-26 | ₹2104.20 | ₹2231.60 | ₹2095.40 | ₹2147.70 | 367,514 |
| 2026-08-25 | ₹2085.70 | ₹2085.70 | ₹2053.00 | ₹2061.60 | 18,526 |
| 2026-08-24 | ₹2112.50 | ₹2112.50 | ₹2060.00 | ₹2069.10 | 20,936 |
| 2026-08-21 | ₹2131.40 | ₹2131.40 | ₹2075.00 | ₹2086.00 | 21,300 |
| 2026-08-20 | ₹2106.20 | ₹2135.00 | ₹2080.00 | ₹2115.40 | 27,269 |
| 2026-08-19 | ₹2141.90 | ₹2146.00 | ₹2086.60 | ₹2096.20 | 26,243 |
| 2026-08-18 | ₹2077.00 | ₹2140.00 | ₹2070.00 | ₹2126.10 | 52,562 |
| 2026-08-17 | ₹2104.80 | ₹2113.00 | ₹2063.80 | ₹2079.20 | 30,731 |
| 2026-08-14 | ₹2095.00 | ₹2163.80 | ₹2080.60 | ₹2095.20 | 51,469 |
| 2026-08-13 | ₹2093.20 | ₹2119.20 | ₹2067.50 | ₹2082.60 | 52,960 |
| 2026-08-12 | ₹2195.00 | ₹2195.00 | ₹2105.80 | ₹2117.70 | 39,933 |
| 2026-08-11 | ₹2197.80 | ₹2233.40 | ₹2171.20 | ₹2180.90 | 57,633 |
| 2026-08-10 | ₹2193.30 | ₹2269.90 | ₹2143.20 | ₹2186.90 | 87,930 |
| 2026-08-07 | ₹2324.00 | ₹2442.00 | ₹2131.00 | ₹2193.30 | 317,013 |
| 2026-08-06 | ₹2293.60 | ₹2330.60 | ₹2250.20 | ₹2313.10 | 49,255 |
| 2026-08-05 | ₹2334.20 | ₹2363.90 | ₹2270.00 | ₹2285.40 | 36,777 |
| 2026-08-04 | ₹2380.50 | ₹2399.00 | ₹2333.90 | ₹2343.00 | 22,584 |
| 2026-08-03 | ₹2340.00 | ₹2418.00 | ₹2315.00 | ₹2359.20 | 56,187 |
| 2026-07-31 | ₹2178.30 | ₹2333.80 | ₹2155.10 | ₹2310.60 | 42,666 |
| 2026-07-30 | ₹2253.00 | ₹2253.00 | ₹2159.70 | ₹2178.30 | 23,952 |
| 2026-07-29 | ₹2270.00 | ₹2322.00 | ₹2251.30 | ₹2258.60 | 20,727 |
| 2026-07-28 | ₹2320.00 | ₹2320.00 | ₹2246.10 | ₹2277.50 | 19,950 |
| 2026-07-27 | ₹2280.00 | ₹2336.90 | ₹2254.50 | ₹2314.80 | 32,104 |
| 2026-07-24 | ₹2225.00 | ₹2259.90 | ₹2162.70 | ₹2252.40 | 27,825 |
| 2026-07-23 | ₹2296.20 | ₹2310.40 | ₹2221.00 | ₹2239.50 | 26,083 |
| 2026-07-22 | ₹2269.00 | ₹2363.50 | ₹2234.30 | ₹2296.20 | 83,033 |
| 2026-07-21 | ₹2251.00 | ₹2264.00 | ₹2201.00 | ₹2251.70 | 25,985 |
| 2026-07-20 | ₹2090.00 | ₹2248.00 | ₹2071.00 | ₹2232.80 | 89,130 |
| 2026-07-17 | ₹2118.90 | ₹2118.90 | ₹2050.00 | ₹2085.40 | 34,575 |
| 2026-07-16 | ₹2127.90 | ₹2155.00 | ₹2095.10 | ₹2110.80 | 25,409 |
| 2026-07-15 | ₹2132.10 | ₹2185.00 | ₹2103.20 | ₹2119.20 | 34,728 |
| 2026-07-14 | ₹2170.00 | ₹2171.30 | ₹2116.00 | ₹2132.10 | 27,117 |
| 2026-07-13 | ₹2185.00 | ₹2220.00 | ₹2170.00 | ₹2184.30 | 21,486 |
| 2026-07-10 | ₹2214.00 | ₹2276.00 | ₹2157.10 | ₹2207.50 | 94,020 |
| 2026-07-09 | ₹2105.00 | ₹2230.90 | ₹2096.10 | ₹2192.60 | 53,889 |
| 2026-07-08 | ₹2169.00 | ₹2240.70 | ₹2065.10 | ₹2087.80 | 70,479 |
| 2026-07-07 | ₹2186.00 | ₹2186.00 | ₹2100.00 | ₹2126.70 | 30,088 |
| 2026-07-06 | ₹2188.10 | ₹2209.00 | ₹2153.90 | ₹2179.70 | 27,757 |
| 2026-07-03 | ₹2273.50 | ₹2285.50 | ₹2162.90 | ₹2188.20 | 50,044 |
| 2026-07-02 | ₹2328.70 | ₹2340.30 | ₹2253.60 | ₹2262.50 | 27,120 |
| 2026-07-01 | ₹2306.30 | ₹2358.00 | ₹2282.00 | ₹2305.20 | 71,098 |
| 2026-06-30 | ₹2258.00 | ₹2318.30 | ₹2255.00 | ₹2299.60 | 21,177 |
| 2026-06-29 | ₹2284.90 | ₹2332.60 | ₹2226.50 | ₹2258.90 | 34,575 |
| 2026-06-25 | ₹2382.00 | ₹2382.00 | ₹2266.00 | ₹2274.70 | 48,855 |
| 2026-06-24 | ₹2392.10 | ₹2408.80 | ₹2350.00 | ₹2358.60 | 25,456 |
| 2026-06-23 | ₹2440.10 | ₹2469.50 | ₹2353.80 | ₹2385.20 | 46,769 |
| 2026-06-22 | ₹2397.00 | ₹2471.00 | ₹2378.10 | ₹2450.60 | 45,076 |
| 2026-06-19 | ₹2439.00 | ₹2460.00 | ₹2366.00 | ₹2397.00 | 47,086 |
| 2026-06-18 | ₹2435.00 | ₹2455.00 | ₹2400.10 | ₹2434.30 | 42,814 |
| 2026-06-17 | ₹2458.00 | ₹2485.00 | ₹2395.00 | ₹2412.40 | 63,238 |
| 2026-06-16 | ₹2339.80 | ₹2455.00 | ₹2317.00 | ₹2435.00 | 104,643 |
| 2026-06-15 | ₹2380.50 | ₹2385.80 | ₹2276.10 | ₹2335.10 | 76,594 |
| 2026-06-12 | ₹2269.00 | ₹2364.50 | ₹2260.10 | ₹2305.80 | 99,673 |
| 2026-06-11 | ₹2239.10 | ₹2309.90 | ₹2189.00 | ₹2224.30 | 59,465 |
| 2026-06-10 | ₹2360.20 | ₹2360.20 | ₹2230.00 | ₹2245.80 | 67,867 |
| 2026-06-09 | ₹2148.00 | ₹2375.00 | ₹2148.00 | ₹2346.20 | 242,848 |
| 2026-06-08 | ₹2140.00 | ₹2244.90 | ₹2121.30 | ₹2148.00 | 84,930 |
| 2026-06-05 | ₹2240.00 | ₹2288.00 | ₹2160.10 | ₹2181.20 | 121,073 |
| 2026-06-04 | ₹2068.90 | ₹2252.70 | ₹2052.70 | ₹2215.40 | 219,810 |
| 2026-06-03 | ₹2032.70 | ₹2087.70 | ₹1975.00 | ₹2063.60 | 93,150 |
| 2026-06-02 | ₹1954.00 | ₹1993.70 | ₹1941.10 | ₹1972.40 | 30,139 |
| 2026-06-01 | ₹2036.40 | ₹2077.00 | ₹1916.90 | ₹1940.60 | 58,701 |
| 2026-05-29 | ₹2082.70 | ₹2122.20 | ₹2006.00 | ₹2036.40 | 93,876 |
| 2026-05-27 | ₹2088.00 | ₹2200.00 | ₹1997.00 | ₹2062.70 | 326,898 |
| 2026-05-26 | ₹2103.00 | ₹2141.00 | ₹2055.00 | ₹2074.00 | 51,781 |
| 2026-05-25 | ₹2040.00 | ₹2124.00 | ₹1993.60 | ₹2103.00 | 51,104 |
| 2026-05-22 | ₹2101.00 | ₹2115.90 | ₹1990.20 | ₹2007.40 | 42,142 |
| 2026-05-21 | ₹2033.90 | ₹2141.70 | ₹2002.80 | ₹2090.20 | 89,668 |
| 2026-05-20 | ₹1880.90 | ₹2000.00 | ₹1869.80 | ₹1992.20 | 56,568 |
| 2026-05-19 | ₹1870.50 | ₹1935.00 | ₹1870.00 | ₹1890.40 | 45,471 |
| 2026-05-18 | ₹1904.00 | ₹1909.50 | ₹1812.00 | ₹1878.10 | 39,064 |
| 2026-05-15 | ₹1990.00 | ₹1990.00 | ₹1895.00 | ₹1904.00 | 30,174 |
| 2026-05-14 | ₹2029.30 | ₹2044.00 | ₹1962.70 | ₹1976.40 | 27,953 |
| 2026-05-13 | ₹1908.60 | ₹2069.80 | ₹1905.00 | ₹2009.30 | 69,523 |
| 2026-05-12 | ₹2014.00 | ₹2031.90 | ₹1890.00 | ₹1908.60 | 49,062 |
| 2026-05-11 | ₹2116.70 | ₹2116.70 | ₹2013.20 | ₹2027.10 | 46,014 |
| 2026-05-08 | ₹2040.90 | ₹2121.00 | ₹2002.00 | ₹2096.60 | 68,139 |
| 2026-05-07 | ₹1998.30 | ₹2050.00 | ₹1983.90 | ₹2040.90 | 38,107 |
| 2026-05-06 | ₹2048.60 | ₹2060.50 | ₹1941.60 | ₹1975.30 | 68,177 |
| 2026-05-05 | ₹2058.40 | ₹2059.90 | ₹2007.00 | ₹2030.40 | 23,423 |
| 2026-05-04 | ₹2050.70 | ₹2080.00 | ₹2026.00 | ₹2039.10 | 30,388 |
| 2026-04-30 | ₹2101.90 | ₹2125.70 | ₹2009.60 | ₹2020.50 | 72,504 |
| 2026-04-29 | ₹2094.00 | ₹2119.00 | ₹2061.50 | ₹2101.90 | 40,164 |
| 2026-04-28 | ₹2112.00 | ₹2163.00 | ₹2065.00 | ₹2077.40 | 51,516 |
| 2026-04-27 | ₹2017.00 | ₹2120.00 | ₹2017.00 | ₹2108.90 | 64,382 |
| 2026-04-24 | ₹2108.00 | ₹2109.70 | ₹1985.20 | ₹2009.70 | 49,739 |
| 2026-04-23 | ₹1998.10 | ₹2143.20 | ₹1998.10 | ₹2072.80 | 105,405 |
| 2026-04-22 | ₹1992.00 | ₹2095.00 | ₹1963.00 | ₹1994.20 | 116,986 |
| 2026-04-21 | ₹1865.00 | ₹1992.00 | ₹1865.00 | ₹1958.40 | 95,334 |
| 2026-04-20 | ₹1910.20 | ₹1922.80 | ₹1850.00 | ₹1862.10 | 54,093 |
| 2026-04-17 | ₹1918.00 | ₹1975.00 | ₹1905.70 | ₹1910.20 | 70,785 |
| 2026-04-16 | ₹1914.00 | ₹1936.40 | ₹1865.20 | ₹1904.60 | 39,598 |
| 2026-04-15 | ₹1942.10 | ₹1964.60 | ₹1860.10 | ₹1874.00 | 78,016 |
| 2026-04-13 | ₹1830.10 | ₹1986.90 | ₹1789.00 | ₹1887.10 | 136,375 |
| 2026-04-10 | ₹1847.10 | ₹1888.00 | ₹1836.00 | ₹1867.00 | 48,680 |
| 2026-04-09 | ₹1829.90 | ₹1910.00 | ₹1792.10 | ₹1809.10 | 78,639 |
| 2026-04-08 | ₹1845.00 | ₹1849.00 | ₹1805.00 | ₹1827.90 | 45,436 |
| 2026-04-07 | ₹1800.00 | ₹1850.00 | ₹1763.20 | ₹1773.90 | 55,033 |
| 2026-04-06 | ₹1780.50 | ₹1829.00 | ₹1764.10 | ₹1794.10 | 50,867 |
| 2026-04-02 | ₹1696.90 | ₹1790.00 | ₹1690.10 | ₹1780.50 | 50,621 |
| 2026-04-01 | ₹1769.90 | ₹1852.70 | ₹1720.00 | ₹1737.50 | 115,596 |
| 2026-03-30 | ₹1733.00 | ₹1780.90 | ₹1677.40 | ₹1690.10 | 50,351 |
| 2026-03-27 | ₹1750.10 | ₹1835.40 | ₹1715.50 | ₹1761.70 | 83,561 |
| 2026-03-25 | ₹1745.10 | ₹1840.00 | ₹1721.00 | ₹1762.40 | 98,120 |
| 2026-03-24 | ₹1615.70 | ₹1794.00 | ₹1586.40 | ₹1746.40 | 210,691 |
| 2026-03-23 | ₹1625.00 | ₹1738.00 | ₹1533.10 | ₹1555.60 | 112,447 |
| 2026-03-20 | ₹1598.40 | ₹1707.80 | ₹1594.50 | ₹1644.60 | 35,405 |
| 2026-03-19 | ₹1600.00 | ₹1658.00 | ₹1565.50 | ₹1574.80 | 28,183 |
| 2026-03-18 | ₹1544.20 | ₹1649.80 | ₹1544.20 | ₹1627.40 | 22,655 |
| 2026-03-17 | ₹1520.60 | ₹1578.00 | ₹1515.80 | ₹1544.20 | 24,481 |
| 2026-03-16 | ₹1514.50 | ₹1542.90 | ₹1480.00 | ₹1506.40 | 22,485 |
| 2026-03-13 | ₹1595.90 | ₹1598.00 | ₹1504.00 | ₹1508.20 | 26,791 |
| 2026-03-12 | ₹1615.90 | ₹1624.90 | ₹1575.00 | ₹1580.60 | 18,689 |
| 2026-03-11 | ₹1652.90 | ₹1670.00 | ₹1604.00 | ₹1614.00 | 20,566 |
| 2026-03-10 | ₹1581.70 | ₹1648.00 | ₹1566.50 | ₹1627.20 | 27,513 |
| 2026-03-09 | ₹1545.10 | ₹1575.00 | ₹1501.00 | ₹1550.70 | 28,762 |
| 2026-03-06 | ₹1567.00 | ₹1614.60 | ₹1542.20 | ₹1583.00 | 21,140 |
| 2026-03-05 | ₹1550.00 | ₹1596.70 | ₹1537.00 | ₹1567.90 | 32,839 |
| 2026-03-04 | ₹1600.00 | ₹1600.00 | ₹1510.10 | ₹1527.20 | 29,455 |
| 2026-03-02 | ₹1598.00 | ₹1680.80 | ₹1592.80 | ₹1616.80 | 55,702 |
| 2026-02-27 | ₹1743.30 | ₹1758.00 | ₹1695.00 | ₹1705.20 | 10,162 |
| 2026-02-26 | ₹1680.50 | ₹1750.00 | ₹1680.50 | ₹1731.30 | 28,160 |
| 2026-02-25 | ₹1715.00 | ₹1753.70 | ₹1670.00 | ₹1678.50 | 18,517 |
| 2026-02-24 | ₹1700.10 | ₹1735.00 | ₹1663.60 | ₹1717.60 | 21,516 |
| 2026-02-23 | ₹1751.10 | ₹1770.00 | ₹1692.40 | ₹1700.40 | 18,452 |
| 2026-02-20 | ₹1666.00 | ₹1818.00 | ₹1666.00 | ₹1736.90 | 109,025 |
| 2026-02-19 | ₹1715.00 | ₹1748.00 | ₹1658.00 | ₹1666.00 | 14,124 |
| 2026-02-18 | ₹1760.00 | ₹1776.90 | ₹1692.00 | ₹1702.00 | 22,670 |
| 2026-02-17 | ₹1660.00 | ₹1790.00 | ₹1657.70 | ₹1746.00 | 49,607 |
| 2026-02-16 | ₹1733.10 | ₹1733.20 | ₹1650.10 | ₹1657.60 | 23,424 |
| 2026-02-13 | ₹1741.00 | ₹1768.00 | ₹1716.10 | ₹1733.20 | 28,695 |
| 2026-02-12 | ₹1820.00 | ₹1885.00 | ₹1740.00 | ₹1785.30 | 132,687 |
| 2026-02-11 | ₹1670.00 | ₹1830.50 | ₹1621.00 | ₹1790.20 | 133,115 |
| 2026-02-10 | ₹1707.30 | ₹1746.20 | ₹1615.00 | ₹1633.10 | 32,802 |
| 2026-02-09 | ₹1650.00 | ₹1773.10 | ₹1649.00 | ₹1707.90 | 65,324 |
| 2026-02-06 | ₹1518.20 | ₹1685.00 | ₹1501.50 | ₹1642.10 | 110,577 |
| 2026-02-05 | ₹1551.20 | ₹1551.90 | ₹1501.00 | ₹1518.30 | 10,157 |
| 2026-02-04 | ₹1500.40 | ₹1618.70 | ₹1484.80 | ₹1552.80 | 33,060 |
| 2026-02-03 | ₹1517.60 | ₹1517.60 | ₹1448.00 | ₹1471.00 | 18,925 |
| 2026-02-02 | ₹1437.00 | ₹1464.60 | ₹1413.00 | ₹1431.10 | 18,068 |
| 2026-02-01 | ₹1544.90 | ₹1559.80 | ₹1430.10 | ₹1446.90 | 35,603 |
| 2026-01-30 | ₹1549.70 | ₹1557.80 | ₹1487.80 | ₹1504.30 | 30,861 |
| 2026-01-29 | ₹1419.70 | ₹1590.80 | ₹1390.00 | ₹1544.00 | 94,320 |
| 2026-01-28 | ₹1398.80 | ₹1409.80 | ₹1378.00 | ₹1403.20 | 30,363 |
| 2026-01-27 | ₹1385.30 | ₹1425.00 | ₹1351.00 | ₹1375.60 | 31,910 |
| 2026-01-23 | ₹1443.40 | ₹1445.90 | ₹1377.00 | ₹1385.30 | 27,712 |
| 2026-01-22 | ₹1421.00 | ₹1481.80 | ₹1408.40 | ₹1432.70 | 39,591 |
| 2026-01-21 | ₹1428.20 | ₹1434.10 | ₹1376.20 | ₹1397.00 | 25,919 |
| 2026-01-20 | ₹1472.40 | ₹1538.90 | ₹1366.80 | ₹1391.80 | 48,593 |
Advait Energy Transitions Share Price Performance Analysis (Jan 2026 - Sep 2026)
ADVAIT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.96%
₹1391.80 → ₹2003.60
Year to Date
Price Volatility
14.07%
Low Volatility
Year to Date
Average Daily Volume
57,842
Year to Date Average
NSE Exchange
Advait Energy Transitions Share Price History – Frequently Asked Questions
Common questions about ADVAIT historical data and records. Review Advait Energy Transitions price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Advait Energy Transitions (ADVAIT)?
The all-time high share price of Advait Energy Transitions was ₹2485.0 recorded on June 17, 2026 on the NSE exchange.
What is the all-time low share price of Advait Energy Transitions (ADVAIT)?
The all-time low share price of Advait Energy Transitions was ₹1351.0 recorded on January 27, 2026 on the NSE exchange.
How can I download ADVAIT historical share price data?
You can download Advait Energy Transitions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADVAIT shares?
The highest trading volume day for Advait Energy Transitions was 367,514 shares traded on August 26, 2026 on the NSE exchange, with share price at ₹2147.7.