Advitiya Trade India Limited Recent Share Price (BSE:541152)

BSE:541152 - Goyal Aluminiums Ltd. Advitiya Trade India Limited
Sector: Consumer Discretionary, Industry: Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2021	INR	56.75	56.75	56.75	56.75	56.75	0.0 (0.0%)	0
10 Nov 2021	INR	57.95	58	56.75	56.75	56.75	-2.05 (-3.49%)	17,280
9 Nov 2021	INR	56.25	58.8	56.25	58.8	58.8	+2.8 (+5%)	11,520
8 Nov 2021	INR	56	56	56	56	56	0.0 (0.0%)	0
4 Nov 2021	INR	56	56	56	56	56	0.0 (0.0%)	2,880
3 Nov 2021	INR	54.8	57	54.8	56	56	-1.5 (-2.61%)	11,520
2 Nov 2021	INR	57.5	57.5	57.5	57.5	57.5	0.0 (0.0%)	0
1 Nov 2021	INR	56.2	57.5	56.2	57.5	57.5	+1.5 (+2.68%)	14,400
29 Oct 2021	INR	53.25	56	53.25	56	56	+1.75 (+3.23%)	20,160
28 Oct 2021	INR	54	54.5	54	54.25	54.25	+0.65 (+1.21%)	8,640
27 Oct 2021	INR	53.5	53.6	53.5	53.6	53.6	+0.35 (+0.66%)	8,640
26 Oct 2021	INR	51.5	53.25	51.5	53.25	53.25	+2.5 (+4.93%)	5,760
25 Oct 2021	INR	50	50.75	50	50.75	50.75	-0.75 (-1.46%)	8,640
22 Oct 2021	INR	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
21 Oct 2021	INR	52	52	48.95	51.5	51.5	0.0 (0.0%)	14,400
20 Oct 2021	INR	52	52	47.5	51.5	51.5	+1.85 (+3.73%)	8,640
19 Oct 2021	INR	49.65	49.65	49.65	49.65	49.65	+2.35 (+4.97%)	2,880
18 Oct 2021	INR	47.3	47.3	47.3	47.3	47.3	+2.25 (+4.99%)	2,880
14 Oct 2021	INR	45.05	45.05	45.05	45.05	45.05	+2.1 (+4.89%)	5,760
13 Oct 2021	INR	39.05	42.95	39.05	42.95	42.95	+1.978 (+4.83%)	8,640
13 Oct 2021	Forward split: 1.44 for 1.
12 Oct 2021	INR	59	59	59	59	40.9722	0.0 (0.0%)	0
11 Oct 2021	INR	60	61	57	59	40.9722	-0.35 (-0.59%)	42,000
8 Oct 2021	INR	60	60	58.5	59.35	41.2153	-0.65 (-1.08%)	34,000
7 Oct 2021	INR	61.9	61.95	59.5	60	41.6667	+1 (+1.69%)	20,000
6 Oct 2021	INR	59	59	59	59	40.9722	+1 (+1.72%)	2,000
5 Oct 2021	INR	60.05	60.05	55.05	58	40.2778	+0.8 (+1.40%)	12,000
4 Oct 2021	INR	57.2	57.2	57.2	57.2	39.7222	+2.7 (+4.95%)	2,000
1 Oct 2021	INR	57.15	57.15	54	54.5	37.8472	+0.05 (+0.09%)	8,000
30 Sep 2021	INR	54.45	54.45	54.45	54.45	37.8125	+2.45 (+4.71%)	2,000
29 Sep 2021	INR	47.65	52	47.65	52	36.1111	+2 (+4%)	4,000

See Xignite Response |