Price Data Selection & Download
Advance Lifestyles Share Price All Time Records & Statistics (Oct 2011 - May 2026)
1353 daily OHLCV records on BSE from Oct. 2011 to May 2026. For live price, key ratios and fundamentals, see ADVLIFE stock price BSE.
Share Price All Time High
₹71.43
October 31, 2024
BSE Exchange
Share Price All Time Low
₹3.90
September 03, 2014
BSE Exchange
Highest Volume Trading Day
58,608
December 09, 2024 • ₹36.82
BSE Exchange
Share Price History Data (Oct 2011 - May 2026)
ADVLIFE daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹31.00 | ₹31.99 | ₹31.00 | ₹31.99 | 10 |
| 2026-05-21 | ₹31.99 | ₹31.99 | ₹31.99 | ₹31.99 | 240 |
| 2026-05-19 | ₹29.12 | ₹30.50 | ₹29.12 | ₹30.50 | 51 |
| 2026-05-18 | ₹29.00 | ₹30.68 | ₹29.00 | ₹29.12 | 140 |
| 2026-05-13 | ₹28.50 | ₹29.22 | ₹28.50 | ₹29.22 | 511 |
| 2026-05-12 | ₹32.20 | ₹32.20 | ₹29.22 | ₹29.22 | 1,032 |
| 2026-05-11 | ₹30.75 | ₹30.75 | ₹30.75 | ₹30.75 | 100 |
| 2026-05-08 | ₹30.75 | ₹32.00 | ₹30.75 | ₹30.75 | 1,558 |
| 2026-05-07 | ₹30.99 | ₹30.99 | ₹28.55 | ₹30.75 | 1,028 |
| 2026-05-06 | ₹29.78 | ₹31.26 | ₹29.78 | ₹29.78 | 80 |
| 2026-05-05 | ₹32.90 | ₹32.90 | ₹29.78 | ₹29.78 | 123 |
| 2026-05-04 | ₹31.34 | ₹31.34 | ₹31.34 | ₹31.34 | 3 |
| 2026-04-30 | ₹34.00 | ₹34.00 | ₹32.98 | ₹32.98 | 559 |
| 2026-04-29 | ₹33.25 | ₹33.28 | ₹32.49 | ₹32.85 | 986 |
| 2026-04-28 | ₹31.85 | ₹31.85 | ₹29.16 | ₹31.70 | 6,929 |
| 2026-04-27 | ₹30.35 | ₹30.35 | ₹27.85 | ₹30.35 | 7,087 |
| 2026-04-24 | ₹29.05 | ₹29.05 | ₹28.01 | ₹28.91 | 22 |
| 2026-04-23 | ₹28.00 | ₹29.40 | ₹28.00 | ₹29.40 | 1,714 |
| 2026-04-22 | ₹27.30 | ₹28.01 | ₹27.30 | ₹28.00 | 291 |
| 2026-04-21 | ₹27.33 | ₹28.01 | ₹27.33 | ₹28.01 | 35 |
| 2026-04-20 | ₹26.03 | ₹27.33 | ₹26.03 | ₹27.33 | 139 |
| 2026-04-17 | ₹26.00 | ₹26.03 | ₹26.00 | ₹26.03 | 17 |
| 2026-04-15 | ₹29.29 | ₹29.29 | ₹27.01 | ₹27.36 | 661 |
| 2026-04-10 | ₹30.63 | ₹30.63 | ₹27.92 | ₹27.92 | 788 |
| 2026-04-09 | ₹28.00 | ₹29.28 | ₹28.00 | ₹29.28 | 202 |
| 2026-04-08 | ₹27.90 | ₹28.00 | ₹27.86 | ₹28.00 | 3,462 |
| 2026-04-07 | ₹30.99 | ₹30.99 | ₹24.00 | ₹28.00 | 1,285 |
| 2026-04-06 | ₹25.63 | ₹28.00 | ₹25.51 | ₹27.00 | 1,867 |
| 2026-04-02 | ₹24.99 | ₹25.75 | ₹23.53 | ₹25.75 | 2,024 |
| 2026-04-01 | ₹20.11 | ₹25.19 | ₹20.11 | ₹25.19 | 6,454 |
| 2026-03-27 | ₹23.99 | ₹23.99 | ₹23.90 | ₹23.90 | 51 |
| 2026-03-25 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 1 |
| 2026-03-23 | ₹21.90 | ₹23.30 | ₹21.90 | ₹23.20 | 6 |
| 2026-03-20 | ₹23.45 | ₹23.45 | ₹23.33 | ₹23.33 | 46 |
| 2026-03-19 | ₹23.50 | ₹23.50 | ₹20.20 | ₹21.01 | 81 |
| 2026-03-17 | ₹23.70 | ₹23.70 | ₹23.50 | ₹23.50 | 10 |
| 2026-03-16 | ₹24.07 | ₹24.07 | ₹22.60 | ₹23.79 | 16 |
| 2026-03-12 | ₹22.70 | ₹24.18 | ₹22.50 | ₹24.14 | 9 |
| 2026-03-10 | ₹24.20 | ₹24.20 | ₹22.70 | ₹24.19 | 9 |
| 2026-03-09 | ₹22.60 | ₹24.29 | ₹20.05 | ₹24.25 | 83 |
| 2026-03-05 | ₹23.50 | ₹24.38 | ₹23.50 | ₹24.35 | 34 |
| 2026-03-04 | ₹24.60 | ₹24.60 | ₹24.50 | ₹24.50 | 52 |
| 2026-02-27 | ₹24.98 | ₹24.98 | ₹22.10 | ₹24.65 | 3,146 |
| 2026-02-26 | ₹24.25 | ₹24.25 | ₹24.15 | ₹24.15 | 528 |
| 2026-02-24 | ₹22.90 | ₹24.28 | ₹21.50 | ₹23.24 | 103 |
| 2026-02-23 | ₹24.50 | ₹24.50 | ₹24.29 | ₹24.29 | 12 |
| 2026-02-20 | ₹22.20 | ₹23.99 | ₹22.09 | ₹23.97 | 17 |
| 2026-02-19 | ₹23.11 | ₹24.99 | ₹22.00 | ₹22.20 | 897 |
| 2026-02-18 | ₹23.17 | ₹26.35 | ₹23.00 | ₹23.00 | 1,398 |
| 2026-02-16 | ₹24.54 | ₹24.54 | ₹23.00 | ₹24.25 | 118 |
| 2026-02-13 | ₹22.20 | ₹25.00 | ₹21.55 | ₹24.56 | 1,012 |
| 2026-02-11 | ₹22.20 | ₹23.96 | ₹21.20 | ₹23.96 | 506 |
| 2026-02-10 | ₹23.99 | ₹23.99 | ₹23.85 | ₹23.97 | 103 |
| 2026-02-09 | ₹21.80 | ₹23.99 | ₹21.10 | ₹23.99 | 1,796 |
| 2026-02-06 | ₹20.35 | ₹24.00 | ₹20.35 | ₹23.56 | 4,925 |
| 2026-02-05 | ₹22.80 | ₹22.89 | ₹22.80 | ₹22.81 | 902 |
| 2026-02-04 | ₹23.00 | ₹23.00 | ₹21.35 | ₹23.00 | 26 |
| 2026-02-03 | ₹24.45 | ₹24.45 | ₹21.05 | ₹24.03 | 1,503 |
| 2026-02-01 | ₹22.68 | ₹22.68 | ₹22.55 | ₹22.55 | 225 |
| 2026-01-30 | ₹22.50 | ₹22.75 | ₹20.68 | ₹22.68 | 1,127 |
| 2026-01-29 | ₹22.98 | ₹22.98 | ₹22.70 | ₹22.84 | 5 |
| 2026-01-28 | ₹21.38 | ₹22.50 | ₹20.51 | ₹22.49 | 2,159 |
| 2026-01-27 | ₹22.95 | ₹22.95 | ₹20.35 | ₹21.38 | 490 |
| 2026-01-23 | ₹23.90 | ₹23.90 | ₹21.00 | ₹21.27 | 533 |
| 2026-01-22 | ₹21.90 | ₹21.90 | ₹21.15 | ₹21.45 | 589 |
| 2026-01-21 | ₹21.50 | ₹24.00 | ₹20.70 | ₹21.23 | 25,164 |
| 2026-01-20 | ₹23.75 | ₹23.75 | ₹22.50 | ₹23.59 | 252 |
| 2026-01-19 | ₹24.45 | ₹24.45 | ₹22.31 | ₹23.85 | 751 |
| 2026-01-16 | ₹24.40 | ₹24.46 | ₹21.76 | ₹22.07 | 22 |
| 2026-01-14 | ₹25.70 | ₹25.70 | ₹24.00 | ₹24.58 | 423 |
| 2026-01-13 | ₹24.30 | ₹24.30 | ₹21.50 | ₹23.85 | 214 |
| 2026-01-12 | ₹23.05 | ₹24.99 | ₹22.75 | ₹24.80 | 277 |
| 2026-01-09 | ₹24.50 | ₹25.50 | ₹24.50 | ₹25.50 | 38 |
| 2026-01-08 | ₹26.19 | ₹26.19 | ₹24.01 | ₹25.75 | 807 |
| 2026-01-07 | ₹24.43 | ₹27.00 | ₹24.20 | ₹25.50 | 1,242 |
| 2026-01-06 | ₹24.55 | ₹24.55 | ₹24.50 | ₹24.55 | 77 |
| 2026-01-05 | ₹24.00 | ₹26.25 | ₹24.00 | ₹25.60 | 150 |
| 2026-01-02 | ₹24.99 | ₹25.75 | ₹23.00 | ₹24.15 | 7,361 |
| 2026-01-01 | ₹24.85 | ₹24.87 | ₹23.11 | ₹23.19 | 765 |
Advance Lifestyles Share Price Performance Analysis (Oct 2011 - May 2026)
ADVLIFE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+37.95%
₹23.19 → ₹31.99
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
1,259
Year to Date Average
BSE Exchange
Advance Lifestyles Share Price History – Frequently Asked Questions
Common questions about ADVLIFE historical data and records. Compare with ADVLIFE fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Advance Lifestyles (ADVLIFE)?
The all-time high share price of Advance Lifestyles was ₹71.43 recorded on October 31, 2024 on the BSE exchange.
What is the all-time low share price of Advance Lifestyles (ADVLIFE)?
The all-time low share price of Advance Lifestyles was ₹3.9 recorded on September 03, 2014 on the BSE exchange.
How can I download ADVLIFE historical share price data?
You can download Advance Lifestyles 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 ADVLIFE shares?
The highest trading volume day for Advance Lifestyles was 58,608 shares traded on December 09, 2024 on the BSE exchange, with share price at ₹36.82.