Price Data Selection & Download
Advik Capital Share Price All Time Records & Statistics (Aug 2026 - Sep 2026)
24 daily OHLCV records on NSE from Aug. 2026 to Sept. 2026. Analyse Advik Capital shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2026 - Sep 2026)
ADVIKCA daily open, high, low, close and volume (OHLCV) on NSE — 24 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹0.97 | ₹1.00 | ₹0.95 | ₹0.98 | 216,964 |
| 2026-09-17 | ₹0.99 | ₹1.01 | ₹0.95 | ₹0.97 | 265,847 |
| 2026-09-16 | ₹0.96 | ₹0.99 | ₹0.95 | ₹0.97 | 461,983 |
| 2026-09-15 | ₹1.02 | ₹1.02 | ₹0.94 | ₹0.98 | 431,765 |
| 2026-09-11 | ₹1.05 | ₹1.05 | ₹0.91 | ₹1.02 | 603,812 |
| 2026-09-10 | ₹1.08 | ₹1.09 | ₹1.04 | ₹1.04 | 299,553 |
| 2026-09-09 | ₹1.07 | ₹1.09 | ₹1.06 | ₹1.07 | 159,333 |
| 2026-09-08 | ₹1.10 | ₹1.10 | ₹1.06 | ₹1.07 | 819,602 |
| 2026-09-07 | ₹1.12 | ₹1.13 | ₹1.10 | ₹1.10 | 337,126 |
| 2026-09-04 | ₹1.15 | ₹1.16 | ₹1.11 | ₹1.12 | 329,513 |
| 2026-09-03 | ₹1.17 | ₹1.17 | ₹1.10 | ₹1.13 | 325,275 |
| 2026-09-02 | ₹1.16 | ₹1.26 | ₹1.11 | ₹1.15 | 899,571 |
| 2026-09-01 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.15 | 289,220 |
| 2026-08-31 | ₹1.21 | ₹1.21 | ₹1.12 | ₹1.16 | 566,958 |
| 2026-08-28 | ₹1.21 | ₹1.23 | ₹1.18 | ₹1.19 | 284,503 |
| 2026-08-27 | ₹1.19 | ₹1.21 | ₹1.18 | ₹1.19 | 199,252 |
| 2026-08-26 | ₹1.19 | ₹1.22 | ₹1.19 | ₹1.19 | 313,484 |
| 2026-08-25 | ₹1.21 | ₹1.23 | ₹1.16 | ₹1.20 | 261,735 |
| 2026-08-24 | ₹1.22 | ₹1.23 | ₹1.18 | ₹1.19 | 199,464 |
| 2026-08-21 | ₹1.20 | ₹1.22 | ₹1.19 | ₹1.20 | 178,394 |
| 2026-08-20 | ₹1.21 | ₹1.25 | ₹1.20 | ₹1.20 | 192,176 |
| 2026-08-19 | ₹1.25 | ₹1.25 | ₹1.21 | ₹1.22 | 95,397 |
| 2026-08-18 | ₹1.24 | ₹1.26 | ₹1.18 | ₹1.23 | 179,534 |
| 2026-08-17 | ₹1.15 | ₹1.27 | ₹1.15 | ₹1.21 | 116,547 |
Advik Capital Share Price Performance Analysis (Aug 2026 - Sep 2026)
ADVIKCA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Advik Capital Share Price History – Frequently Asked Questions
Common questions about ADVIKCA historical data and records. For live price, key ratios and fundamentals, see ADVIKCA share price.
What is the all-time high share price of Advik Capital (ADVIKCA)?
The all-time high share price of Advik Capital was ₹1.27 recorded on August 17, 2026 on the NSE exchange.
What is the all-time low share price of Advik Capital (ADVIKCA)?
The all-time low share price of Advik Capital was ₹0.91 recorded on September 11, 2026 on the NSE exchange.
How can I download ADVIKCA historical share price data?
You can download Advik Capital 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 ADVIKCA shares?
The highest trading volume day for Advik Capital was 899,571 shares traded on September 02, 2026 on the NSE exchange, with share price at ₹1.15.