BSE · ADVIKCA · stock
Advik Capital Limited (ADVIKCA) stock price history
Every BSE trading session of Advik Capital Limited from Mar 31, 2016 to Sep 28, 2026: 2,591 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.
ADVIKCA adjusted close, 2016 to 2026
- ₹27.69
- All time high, 2017
- ₹1.95
- 52 week high, ₹0.8600 low
- 2,591
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADVIKCA key facts
- Advik Capital Limited (ADVIKCA) closed at ₹0.9600 on Sep 28, 2026 on BSE.
- ADVIKCA's all time high close is ₹27.69, set on Dec 6, 2017; its all time low close is ₹0.2833 on Oct 29, 2020.
- ADVIKCA's 52 week range is ₹0.8600 to ₹1.95.
- ADVIKCA returned -34.2% over the year to Sep 28, 2026 and -65.4% over five years.
- Over ten years ADVIKCA returned -35%, -4.2% a year compounded.
- ADVIKCA's deepest drawdown was -99.0% from Dec 6, 2017 to Oct 29, 2020.
- DataCedar holds 2,591 daily sessions of ADVIKCA history from Mar 31, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVIKCA price chart, 2016 to 2026
ADVIKCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | -25.6% |
| 6 months | -46.1% |
| Year to date | -26.7% |
| 1 year | -34.2% |
| 3 years | -60.2% |
| 5 years | -65.4% |
| 10 years | -34.7% |
| Since Mar 31, 2016 | -5.1% |
| Compound annual growth, 10.5 years | -0.5% |
ADVIKCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹27.69 on Dec 6, 2017
- All time low close
- ₹0.2833 on Oct 29, 2020
- 52 week high
- ₹1.95 on Apr 1, 2026
- 52 week low
- ₹0.8600 on Sep 23, 2026
- Deepest drawdown
- -99.0% from Dec 6, 2017 to Oct 29, 2020, not yet recovered
- Best single session
- +852.6% on Dec 6, 2017
- Worst single session
- -90.5% on Dec 7, 2017
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +502%
- Worst calendar year
- 2020, -65%
ADVIKCA 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. 2016 starts on Mar 31, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.33 | ₹1.95 | ₹0.8600 | ₹0.9600 | -27.3% | 124.7M | 184 |
| 2025 | ₹2.11 | ₹2.36 | ₹1.11 | ₹1.32 | -38.6% | 344.9M | 248 |
| 2024 | ₹2.11 | ₹4.35 | ₹2.03 | ₹2.15 | +2.4% | 1.1B | 245 |
| 2023 | ₹2.60 | ₹5.01 | ₹1.90 | ₹2.10 | -28.2% | 782.5M | 245 |
| 2022 | ₹2.83 | ₹6.12 | ₹1.91 | ₹2.92 | -1.6% | 227.3M | 248 |
| 2021 | ₹0.4938 | ₹3.77 | ₹0.4938 | ₹2.97 | +501.6% | 57M | 248 |
| 2020 | ₹1.42 | ₹1.42 | ₹0.2833 | ₹0.4938 | -65.1% | 146.8K | 251 |
| 2019 | ₹1.32 | ₹1.70 | ₹1.25 | ₹1.42 | +7.4% | 37.9K | 242 |
| 2018 | ₹2.75 | ₹4.05 | ₹1.32 | ₹1.32 | -52.1% | 5.4M | 246 |
| 2017 | ₹2.97 | ₹29.14 | ₹2.27 | ₹2.75 | -2.7% | 17.3M | 248 |
| 2016 | ₹1.01 | ₹2.83 | ₹1.01 | ₹2.83 | n/a | 2.8M | 186 |
ADVIKCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.9600 | -17.9% |
| August 2026 | ₹1.17 | -10.7% |
| July 2026 | ₹1.31 | +3.1% |
| June 2026 | ₹1.27 | -4.5% |
| May 2026 | ₹1.33 | -14.2% |
| April 2026 | ₹1.55 | -4.9% |
| March 2026 | ₹1.63 | -1.2% |
| February 2026 | ₹1.65 | +14.6% |
| January 2026 | ₹1.44 | +9.1% |
| December 2025 | ₹1.32 | -2.9% |
| November 2025 | ₹1.36 | -10.5% |
| October 2025 | ₹1.52 | +7.8% |
About the ADVIKCA data
Daily bars. 2,591 sessions from Mar 31, 2016 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 29, 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 Mar 31, 2016, 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/ADVIKCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ADVANCETL Advance Technoforge Limited
- ADVANIHOTR Advani Hotels & Resorts (India) Limited
- ADVENTHTL Advent Hotels International Limited
- ADVENZYMES Advanced Enzyme Technologies Limited
- ADVIKLA MPS Pharmaa Limited
- ADVLIFE Advance Lifestyles Limited
- ADVPETR-B Advance Petrochemicals Ltd.
- AEGEUS Aegeus Technologies Limited
Common questions
ADVIKCA share price history
