Price Data Selection & Download
Advik Capital Share Price All Time Records & Statistics (Mar 2016 - May 2026)
1885 daily OHLCV records on BSE from March 2016 to May 2026. For live price, key ratios and fundamentals, see ADVIKCA share price.
Share Price All Time High
₹35.19
February 15, 2017
BSE Exchange
Share Price All Time Low
₹0.27
October 26, 2020
BSE Exchange
Highest Volume Trading Day
94,298,190
January 05, 2024 • ₹3.25
BSE Exchange
Share Price History Data (Mar 2016 - May 2026)
ADVIKCA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1.39 | ₹1.39 | ₹1.32 | ₹1.34 | 863,624 |
| 2026-05-26 | ₹1.42 | ₹1.43 | ₹1.38 | ₹1.39 | 396,374 |
| 2026-05-25 | ₹1.45 | ₹1.50 | ₹1.31 | ₹1.42 | 356,915 |
| 2026-05-22 | ₹1.45 | ₹1.48 | ₹1.42 | ₹1.43 | 303,179 |
| 2026-05-21 | ₹1.44 | ₹1.46 | ₹1.41 | ₹1.44 | 192,756 |
| 2026-05-20 | ₹1.47 | ₹1.47 | ₹1.42 | ₹1.43 | 158,735 |
| 2026-05-19 | ₹1.48 | ₹1.49 | ₹1.42 | ₹1.45 | 215,440 |
| 2026-05-18 | ₹1.48 | ₹1.52 | ₹1.44 | ₹1.45 | 268,048 |
| 2026-05-15 | ₹1.48 | ₹1.49 | ₹1.47 | ₹1.48 | 222,209 |
| 2026-05-14 | ₹1.48 | ₹1.51 | ₹1.47 | ₹1.47 | 514,619 |
| 2026-05-13 | ₹1.48 | ₹1.51 | ₹1.47 | ₹1.48 | 284,929 |
| 2026-05-12 | ₹1.51 | ₹1.52 | ₹1.49 | ₹1.50 | 150,521 |
| 2026-05-11 | ₹1.52 | ₹1.53 | ₹1.50 | ₹1.52 | 141,304 |
| 2026-05-08 | ₹1.50 | ₹1.54 | ₹1.49 | ₹1.53 | 262,908 |
| 2026-05-07 | ₹1.52 | ₹1.53 | ₹1.49 | ₹1.51 | 373,015 |
| 2026-05-06 | ₹1.52 | ₹1.53 | ₹1.50 | ₹1.52 | 427,360 |
| 2026-05-05 | ₹1.51 | ₹1.53 | ₹1.51 | ₹1.52 | 141,694 |
| 2026-05-04 | ₹1.54 | ₹1.56 | ₹1.50 | ₹1.54 | 311,977 |
| 2026-04-30 | ₹1.59 | ₹1.59 | ₹1.54 | ₹1.55 | 189,377 |
| 2026-04-29 | ₹1.60 | ₹1.60 | ₹1.56 | ₹1.57 | 302,066 |
| 2026-04-28 | ₹1.59 | ₹1.62 | ₹1.58 | ₹1.59 | 368,098 |
| 2026-04-27 | ₹1.66 | ₹1.69 | ₹1.58 | ₹1.62 | 337,620 |
| 2026-04-24 | ₹1.54 | ₹1.66 | ₹1.54 | ₹1.66 | 397,539 |
| 2026-04-23 | ₹1.65 | ₹1.67 | ₹1.61 | ₹1.65 | 283,918 |
| 2026-04-22 | ₹1.69 | ₹1.69 | ₹1.60 | ₹1.64 | 592,629 |
| 2026-04-21 | ₹1.68 | ₹1.71 | ₹1.66 | ₹1.68 | 252,176 |
| 2026-04-20 | ₹1.76 | ₹1.76 | ₹1.62 | ₹1.68 | 937,661 |
| 2026-04-17 | ₹1.84 | ₹1.84 | ₹1.73 | ₹1.75 | 362,644 |
| 2026-04-16 | ₹1.79 | ₹1.80 | ₹1.70 | ₹1.77 | 688,146 |
| 2026-04-15 | ₹1.71 | ₹1.80 | ₹1.70 | ₹1.76 | 634,933 |
| 2026-04-13 | ₹1.76 | ₹1.76 | ₹1.66 | ₹1.72 | 217,845 |
| 2026-04-10 | ₹1.72 | ₹1.89 | ₹1.71 | ₹1.76 | 393,724 |
| 2026-04-09 | ₹1.79 | ₹1.79 | ₹1.71 | ₹1.74 | 350,102 |
| 2026-04-08 | ₹1.80 | ₹1.80 | ₹1.76 | ₹1.77 | 388,618 |
| 2026-04-07 | ₹1.80 | ₹1.80 | ₹1.70 | ₹1.72 | 584,167 |
| 2026-04-06 | ₹1.82 | ₹1.90 | ₹1.76 | ₹1.79 | 415,315 |
| 2026-04-02 | ₹1.89 | ₹1.90 | ₹1.75 | ₹1.82 | 1,033,695 |
| 2026-04-01 | ₹1.64 | ₹1.95 | ₹1.64 | ₹1.89 | 3,012,498 |
| 2026-03-30 | ₹1.76 | ₹1.78 | ₹1.51 | ₹1.63 | 1,967,684 |
| 2026-03-27 | ₹1.78 | ₹1.79 | ₹1.76 | ₹1.78 | 1,437,464 |
| 2026-03-25 | ₹1.79 | ₹1.79 | ₹1.76 | ₹1.78 | 1,250,853 |
| 2026-03-24 | ₹1.67 | ₹1.79 | ₹1.67 | ₹1.77 | 1,395,630 |
| 2026-03-23 | ₹1.71 | ₹1.77 | ₹1.63 | ₹1.69 | 1,479,324 |
| 2026-03-20 | ₹1.71 | ₹1.80 | ₹1.68 | ₹1.77 | 1,318,095 |
| 2026-03-19 | ₹1.69 | ₹1.71 | ₹1.67 | ₹1.69 | 1,130,341 |
| 2026-03-18 | ₹1.66 | ₹1.71 | ₹1.66 | ₹1.69 | 586,097 |
| 2026-03-17 | ₹1.70 | ₹1.75 | ₹1.70 | ₹1.71 | 482,326 |
| 2026-03-16 | ₹1.77 | ₹1.77 | ₹1.70 | ₹1.73 | 1,223,482 |
| 2026-03-13 | ₹1.74 | ₹1.78 | ₹1.74 | ₹1.75 | 1,115,161 |
| 2026-03-12 | ₹1.65 | ₹1.76 | ₹1.65 | ₹1.74 | 1,811,823 |
| 2026-03-11 | ₹1.64 | ₹1.76 | ₹1.64 | ₹1.68 | 1,079,927 |
| 2026-03-10 | ₹1.65 | ₹1.70 | ₹1.56 | ₹1.64 | 1,394,103 |
| 2026-03-09 | ₹1.77 | ₹1.77 | ₹1.56 | ₹1.69 | 866,819 |
| 2026-03-06 | ₹1.76 | ₹1.82 | ₹1.73 | ₹1.74 | 1,053,224 |
| 2026-03-05 | ₹1.65 | ₹1.77 | ₹1.62 | ₹1.74 | 2,868,556 |
| 2026-03-04 | ₹1.44 | ₹1.70 | ₹1.44 | ₹1.65 | 3,352,196 |
| 2026-03-02 | ₹1.54 | ₹1.60 | ₹1.49 | ₹1.58 | 2,928,979 |
| 2026-02-27 | ₹1.67 | ₹1.70 | ₹1.61 | ₹1.65 | 576,839 |
| 2026-02-26 | ₹1.62 | ₹1.72 | ₹1.58 | ₹1.67 | 1,205,932 |
| 2026-02-25 | ₹1.55 | ₹1.64 | ₹1.55 | ₹1.61 | 778,666 |
| 2026-02-24 | ₹1.58 | ₹1.60 | ₹1.51 | ₹1.57 | 1,495,238 |
| 2026-02-23 | ₹1.53 | ₹1.58 | ₹1.53 | ₹1.56 | 530,177 |
| 2026-02-20 | ₹1.52 | ₹1.57 | ₹1.52 | ₹1.55 | 466,763 |
| 2026-02-19 | ₹1.51 | ₹1.60 | ₹1.50 | ₹1.56 | 1,435,226 |
| 2026-02-18 | ₹1.49 | ₹1.56 | ₹1.41 | ₹1.53 | 731,392 |
| 2026-02-17 | ₹1.52 | ₹1.55 | ₹1.49 | ₹1.50 | 584,648 |
| 2026-02-16 | ₹1.49 | ₹1.52 | ₹1.46 | ₹1.51 | 496,260 |
| 2026-02-13 | ₹1.54 | ₹1.58 | ₹1.47 | ₹1.49 | 332,435 |
| 2026-02-12 | ₹1.59 | ₹1.59 | ₹1.54 | ₹1.54 | 871,847 |
| 2026-02-11 | ₹1.61 | ₹1.61 | ₹1.50 | ₹1.59 | 1,101,425 |
| 2026-02-10 | ₹1.49 | ₹1.57 | ₹1.48 | ₹1.54 | 1,201,182 |
| 2026-02-09 | ₹1.46 | ₹1.53 | ₹1.46 | ₹1.49 | 477,514 |
| 2026-02-06 | ₹1.49 | ₹1.50 | ₹1.46 | ₹1.49 | 202,829 |
| 2026-02-05 | ₹1.44 | ₹1.51 | ₹1.44 | ₹1.49 | 742,517 |
| 2026-02-04 | ₹1.44 | ₹1.50 | ₹1.40 | ₹1.46 | 927,514 |
| 2026-02-03 | ₹1.38 | ₹1.46 | ₹1.38 | ₹1.43 | 851,212 |
| 2026-02-02 | ₹1.43 | ₹1.43 | ₹1.35 | ₹1.40 | 534,529 |
| 2026-02-01 | ₹1.43 | ₹1.45 | ₹1.37 | ₹1.43 | 380,037 |
| 2026-01-30 | ₹1.40 | ₹1.47 | ₹1.36 | ₹1.44 | 853,491 |
| 2026-01-29 | ₹1.46 | ₹1.48 | ₹1.37 | ₹1.44 | 947,689 |
| 2026-01-28 | ₹1.31 | ₹1.48 | ₹1.31 | ₹1.46 | 5,616,080 |
| 2026-01-27 | ₹1.32 | ₹1.35 | ₹1.31 | ₹1.32 | 745,714 |
| 2026-01-23 | ₹1.35 | ₹1.38 | ₹1.33 | ₹1.34 | 469,716 |
| 2026-01-22 | ₹1.32 | ₹1.46 | ₹1.32 | ₹1.35 | 543,414 |
| 2026-01-21 | ₹1.30 | ₹1.46 | ₹1.28 | ₹1.36 | 2,245,236 |
| 2026-01-20 | ₹1.30 | ₹1.33 | ₹1.27 | ₹1.32 | 1,151,203 |
| 2026-01-19 | ₹1.30 | ₹1.33 | ₹1.28 | ₹1.33 | 997,528 |
| 2026-01-16 | ₹1.31 | ₹1.33 | ₹1.30 | ₹1.30 | 378,719 |
| 2026-01-14 | ₹1.32 | ₹1.35 | ₹1.31 | ₹1.33 | 908,010 |
| 2026-01-13 | ₹1.30 | ₹1.34 | ₹1.30 | ₹1.33 | 545,066 |
| 2026-01-12 | ₹1.30 | ₹1.33 | ₹1.30 | ₹1.31 | 365,035 |
| 2026-01-09 | ₹1.35 | ₹1.36 | ₹1.30 | ₹1.33 | 1,105,363 |
| 2026-01-08 | ₹1.34 | ₹1.36 | ₹1.31 | ₹1.34 | 717,477 |
| 2026-01-07 | ₹1.33 | ₹1.35 | ₹1.30 | ₹1.35 | 699,130 |
| 2026-01-06 | ₹1.33 | ₹1.34 | ₹1.31 | ₹1.31 | 376,601 |
| 2026-01-05 | ₹1.34 | ₹1.35 | ₹1.31 | ₹1.33 | 521,384 |
| 2026-01-02 | ₹1.31 | ₹1.36 | ₹1.30 | ₹1.35 | 1,765,229 |
| 2026-01-01 | ₹1.33 | ₹1.33 | ₹1.25 | ₹1.32 | 580,098 |
Advik Capital Share Price Performance Analysis (Mar 2016 - May 2026)
ADVIKCA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.52%
₹1.32 → ₹1.34
Year to Date
Price Volatility
9.88%
Low Volatility
Year to Date
Average Daily Volume
852,315
Year to Date Average
BSE Exchange
Advik Capital Share Price History – Frequently Asked Questions
Common questions about ADVIKCA historical data and records. Examine ADVIKCA earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Advik Capital (ADVIKCA)?
The all-time high share price of Advik Capital was ₹35.19 recorded on February 15, 2017 on the BSE exchange.
What is the all-time low share price of Advik Capital (ADVIKCA)?
The all-time low share price of Advik Capital was ₹0.27 recorded on October 26, 2020 on the BSE 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 94,298,190 shares traded on January 05, 2024 on the BSE exchange, with share price at ₹3.25.