Sidebar Menu
Market Equities Historical Data Stock History
Company: ADVENTZ SECURITIES ENT L (ADVENTZSEC) Stock History Period: 26-Sep-2026 to 10-Oct-2026 | Download
Date Series Open High Low Close Volume Turnover (Rs. in Lacs)
09-Oct-2026 EQ 412.95 418.85 409.20 410.80 1,41,009 583.41
08-Oct-2026 EQ 424.65 430.50 410.60 412.75 1,10,500 465.76
07-Oct-2026 EQ 430.25 432.15 424.25 427.50 2,23,407 957.50
06-Oct-2026 EQ 428.30 437.45 424.05 433.80 1,72,340 739.92
05-Oct-2026 EQ 417.20 428.45 412.90 426.50 1,89,291 791.04
01-Oct-2026 EQ 412.15 419.50 404.70 415.50 1,55,865 639.65
30-Sep-2026 EQ 434.00 438.05 419.15 421.55 2,18,578 931.85
29-Sep-2026 EQ 431.50 434.45 426.70 430.35 1,77,795 766.44
28-Sep-2026 EQ 436.40 436.65 430.80 431.70 94,418 409.12
High Price for Selected Period |
Low Price for Selected Period