NSE · ADVAIT · stock
Advait Energy Transitions Limited (ADVAIT) stock price history
Every NSE trading session of Advait Energy Transitions Limited from Jan 20, 2026 to Sep 28, 2026: 174 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, 2026 to 2026
- ₹2,448
- All time high, 2026
- ₹2,483
- 52 week high, ₹1,350 low
- 174
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ADVAIT key facts
- Advait Energy Transitions Limited (ADVAIT) closed at ₹1,867 on Sep 28, 2026 on NSE.
- ADVAIT's all time high close is ₹2,448, set on Jun 22, 2026; its all time low close is ₹1,374 on Jan 27, 2026.
- ADVAIT's 52 week range is ₹1,350 to ₹2,483.
- ADVAIT's deepest drawdown was -23.7% from Jun 22, 2026 to Sep 28, 2026.
- DataCedar holds 174 daily sessions of ADVAIT history from Jan 20, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVAIT price chart, 2026 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 | -15.1% |
| 3 months | -17.8% |
| 6 months | +6.1% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 20, 2026 | +34.3% |
ADVAIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,448 on Jun 22, 2026
- All time low close
- ₹1,374 on Jan 27, 2026
- 52 week high
- ₹2,483 on Jun 17, 2026
- 52 week low
- ₹1,350 on Jan 27, 2026
- Deepest drawdown
- -23.7% from Jun 22, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +12.3% on Mar 24, 2026
- Worst single session
- -5.8% on May 12, 2026
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 43%
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. 2026 starts on Jan 20, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,471 | ₹2,483 | ₹1,350 | ₹1,867 | n/a | 9.7M | 174 |
ADVAIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,867 | -13.9% |
| August 2026 | ₹2,169 | -6.1% |
| July 2026 | ₹2,308 | +0.5% |
| June 2026 | ₹2,297 | +12.9% |
| May 2026 | ₹2,034 | +0.8% |
| April 2026 | ₹2,019 | +19.5% |
| March 2026 | ₹1,688 | -0.9% |
| February 2026 | ₹1,704 | +13.4% |
| January 2026 | ₹1,503 | n/a |
About the ADVAIT data
Daily bars. 174 sessions from Jan 20, 2026 to Sep 28, 2026, one row per NSE 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 NSE 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 Jan 20, 2026, 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 NSE
- ADL Archidply Decor Limited
- ADOR Ador Welding Limited
- ADROITINFO Adroit Infotech Limited
- ADSL Allied Digital Services Limited
- ADVANCE Advance Agrolife Limited
- ADVANIHOTR Advani Hotels & Resorts (India) Limited
- ADVENTHTL Advent Hotels International Limited
- ADVENZYMES Advanced Enzyme Technologies Limited
Common questions
ADVAIT share price history
