BSE · ADVAIT · stock
Advait Energy Transitions Limited (ADVAIT) stock price history
Every BSE trading session of Advait Energy Transitions Limited from Sep 28, 2020 to Sep 28, 2026: 1,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVAIT adjusted close, 2020 to 2026
- ₹2,446
- All time high, 2026
- ₹2,483
- 52 week high, ₹1,320 low
- 1,484
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ADVAIT key facts
- Advait Energy Transitions Limited (ADVAIT) closed at ₹1,866 on Sep 28, 2026 on BSE.
- ADVAIT's all time high close is ₹2,446, set on Jun 22, 2026; its all time low close is ₹24.94 on Dec 16, 2020.
- ADVAIT's 52 week range is ₹1,320 to ₹2,483.
- ADVAIT returned +5.8% over the year to Sep 28, 2026 and +4,165% over five years.
- Since Sep 28, 2020 ADVAIT returned +7,304%, +104.9% a year compounded.
- ADVAIT's deepest drawdown was -53.9% from Jul 18, 2024 to Mar 17, 2025.
- DataCedar holds 1,484 daily sessions of ADVAIT history from Sep 28, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVAIT price chart, 2020 to 2026
ADVAIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.3% |
| 3 months | -17.9% |
| 6 months | +6.1% |
| Year to date | +30.5% |
| 1 year | +5.8% |
| 3 years | +355.8% |
| 5 years | +4,165% |
| 10 years | n/a |
| Since Sep 28, 2020 | +7,304% |
| Compound annual growth, 6.0 years | +104.9% |
ADVAIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,446 on Jun 22, 2026
- All time low close
- ₹24.94 on Dec 16, 2020
- 52 week high
- ₹2,483 on Jun 17, 2026
- 52 week low
- ₹1,320 on Jan 16, 2026
- Deepest drawdown
- -53.9% from Jul 18, 2024 to Mar 17, 2025, recovered Jul 22, 2025
- Best single session
- +20.0% on Dec 28, 2021
- Worst single session
- -10.2% on Jul 7, 2022
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2020
- 74.0×
- Best calendar year
- 2022, +477%
- Worst calendar year
- 2025, -4%
ADVAIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 28, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,436 | ₹2,483 | ₹1,320 | ₹1,866 | +28.3% | 2.1M | 184 |
| 2025 | ₹1,537 | ₹2,414 | ₹1,018 | ₹1,455 | -4.0% | 9.1M | 248 |
| 2024 | ₹612.28 | ₹2,254 | ₹567.26 | ₹1,516 | +155.6% | 6.9M | 245 |
| 2023 | ₹370.96 | ₹681.59 | ₹205.52 | ₹593.19 | +62.5% | 5M | 245 |
| 2022 | ₹56.97 | ₹372.95 | ₹56.52 | ₹365.08 | +476.8% | 3.1M | 248 |
| 2021 | ₹25.45 | ₹66.44 | ₹24.89 | ₹63.29 | +148.7% | 2.6M | 248 |
| 2020 | ₹25.40 | ₹26.65 | ₹24.45 | ₹25.45 | n/a | 1.6M | 66 |
ADVAIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,866 | -13.9% |
| August 2026 | ₹2,168 | -6.0% |
| July 2026 | ₹2,305 | +0.6% |
| June 2026 | ₹2,291 | +12.5% |
| May 2026 | ₹2,037 | +0.9% |
| April 2026 | ₹2,019 | +19.9% |
| March 2026 | ₹1,684 | -1.0% |
| February 2026 | ₹1,701 | +13.0% |
| January 2026 | ₹1,505 | +3.5% |
| December 2025 | ₹1,455 | -5.6% |
| November 2025 | ₹1,541 | -13.1% |
| October 2025 | ₹1,773 | +1.7% |
About the ADVAIT data
Daily bars. 1,484 sessions from Sep 28, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADVAIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ADOR Ador Welding Limited
- ADROITINFO Adroit Infotech Limited
- ADSL Allied Digital Services Limited
- ADTECH Adtech Systems Limited
- ADVANCE Advance Agrolife Limited
- ADVANCETL Advance Technoforge Limited
- ADVANIHOTR Advani Hotels & Resorts (India) Limited
- ADVENTHTL Advent Hotels International Limited
Common questions
ADVAIT share price history
