Advance Lifestyles Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
12-06-2026
Friday		 BSE Sensex : 75,527.95
+1,695.40
+2.30%		 NSE Nifty 50 : 23,622.90
+461.30
+1.99%		 USD - INR
1 $ = Rs 95.15		 Find Stock
Company: Advance Lifestyles Ltd MCap (aprox)
17.4 Crores		 Symbol :
521048		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
  -3.8%     22.3% 2.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
12-06-26 Fri 28.12 -0.64 1.92k -2.2%
11-06-26 Thu 28.76 -1.51 2.29k -5.0% Data Update : 7 PM
10-06-26 Wed 30.27 1.39 2k 4.8% 12-06-26 : 28.12
09-06-26 Tue 28.88   2.24k -5.0%
08-06-26 Mon         Compared to  :
 03-06-26
05-06-26 Fri 30.4 -1.59 391 -5.0%
04-06-26 Thu 31.99   201 0.0% 7 Days %
03-06-26 Wed          
02-06-26 Tue 31.99   4 0.0%  
01-06-26 Mon         Compared to  :
 12-05-26
29.22
29-05-26 Fri 31.99   1 0.0%
27-05-26 Wed         1 Month %
26-05-26 Tue         -3.8%
25-05-26 Mon         .
22-05-26 Fri 31.99 0 10 0.0% Compared to  :
 13-04-26
21-05-26 Thu 31.99   240 4.9%
20-05-26 Wed         2 Months %
19-05-26 Tue 30.5 1.38 51 4.7%  
18-05-26 Mon 29.12   140 -0.3%  
15-05-26 Fri         Compared to  :
 12-03-26
14-05-26 Thu        
13-05-26 Wed 29.22 0 511 0.0% 3 Months %
12-05-26 Tue 29.22 -1.53 1.03k -5.0%  
11-05-26 Mon 30.75 0 100 0.0%  
08-05-26 Fri 30.75 0 1.56k 0.0% Compared to  :
 12-12-25
23
07-05-26 Thu 30.75 0.97 1.03k 3.3%
06-05-26 Wed 29.78 0 80 0.0% 6 Months %
05-05-26 Tue 29.78 -1.56 123 -5.0% 22.3%
04-05-26 Mon 31.34 -1.64 3 -5.0%  
30-04-26 Thu 32.98 0.13 559 0.4% Compared to  :
 12-06-25
27.44
29-04-26 Wed 32.85 1.15 986 3.6%
28-04-26 Tue 31.7 1.35 6.93k 4.4% 1 year %
27-04-26 Mon 30.35 1.44 7.09k 5.0% 2.5%
24-04-26 Fri 28.91 -0.49 22 -1.7%  
23-04-26 Thu 29.4 1.4 1.71k 5.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
22-04-26 Wed 28 -0.01 291 0.0%
21-04-26 Tue 28.01 0.68 35 2.5%
20-04-26 Mon 27.33 1.3 139 5.0%
17-04-26 Fri 26.03   17 -4.9%
16-04-26 Thu        
15-04-26 Wed 27.36   661 -2.0%
13-04-26 Mon        
10-04-26 Fri 27.92 -1.36 788 -4.6%
09-04-26 Thu 29.28 1.28 202 4.6%
08-04-26 Wed 28 0 3.46k 0.0%
07-04-26 Tue 28 1 1.29k 3.7%
06-04-26 Mon 27 1.25 1.87k 4.9%
02-04-26 Thu 25.75 0.56 2.02k 2.2%
01-04-26 Wed 25.19   6.45k 5.4%
30-03-26 Mon        
27-03-26 Fri 23.9 -0.1 51 -0.4%
25-03-26 Wed 24   1 3.4%
24-03-26 Tue        
23-03-26 Mon 23.2 -0.13 6 -0.6%
20-03-26 Fri 23.33 2.32 46 11.0%
19-03-26 Thu 21.01   81 -10.6%
18-03-26 Wed        
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri     0  
26-02-26 Thu 23.24 -1.05 103 -4.3%
25-02-26 Wed 24.29 0.32 12 1.3%
24-02-26 Tue 23.97 1.77 17 8.0%
23-02-26 Mon 22.2 -0.8 897 -3.5%  
20-02-26 Fri 23   1.4k -5.2%  
19-02-26 Thu          
18-02-26 Wed 24.25 -0.31 118 -1.3%  
17-02-26 Tue 24.56   1.01k 2.5%  
16-02-26 Mon          
13-02-26 Fri 23.96 -0.01 506 0.0%  
12-02-26 Thu 23.97 -0.02 103 -0.1%  
11-02-26 Wed 23.99 0.43 1.8k 1.8%  
10-02-26 Tue 23.56 0.75 4.93k 3.3%  
09-02-26 Mon 22.81 -0.19 902 -0.8%  
06-02-26 Fri 23 -1.03 26 -4.3%  
05-02-26 Thu 24.03 #N/A 1.5k 6.6%  
04-02-26 Wed #N/A #N/A   #N/A  
03-02-26 Tue 22.55 -0.13 225 -0.6%  
02-02-26 Mon 22.68 -0.16 1.13k -0.7%  
01-02-26 Sun 22.84 0.35 5 1.6%  
30-01-26 Fri 22.49 1.11 2.16k 5.2%  
29-01-26 Thu 21.38 0.11 490 0.5%  
28-01-26 Wed 21.27 -0.18 533 -0.8%  
27-01-26 Tue 21.45 0.22 589 1.0%  
23-01-26 Fri 21.23 -2.36 25.16k -10.0%  
22-01-26 Thu 23.59 -0.26 252 -1.1%  
21-01-26 Wed 23.85 1.78 751 8.1%  
20-01-26 Tue 22.07 -2.51 22 -10.2%  
19-01-26 Mon 24.58 0.73 423 3.1%  
16-01-26 Fri 23.85 -0.95 214 -3.8%  
14-01-26 Wed 24.8 -0.7 277 -2.7%  
13-01-26 Tue 25.5 -0.25 38 -1.0%  
12-01-26 Mon 25.75 0.25 807 1.0%  
09-01-26 Fri 25.5 0.95 1.24k 3.9%  
08-01-26 Thu 24.55 -1.05 77 -4.1%  
07-01-26 Wed 25.6 1.45 150 6.0%  
06-01-26 Tue 24.15 0.96 7.36k 4.1%  
05-01-26 Mon 23.19 -1.56 765 -6.3%  
02-01-26 Fri 24.75 0.22 113 0.9%  
01-01-26 Thu 24.53 -0.13 6 -0.5%  
31-12-25 Wed 24.66 -0.34 43 -1.4%  
30-12-25 Tue 25 -0.44 24 -1.7%  
29-12-25 Mon 25.44 1.3 101 5.4%  
26-12-25 Fri 24.14 -1.27 5.39k -5.0%  
24-12-25 Wed 25.41 4.23 40.28k 20.0%  
23-12-25 Tue 21.18 -1.03 2.22k -4.6%  
22-12-25 Mon 22.21 -1.58 450 -6.6%  
19-12-25 Fri 23.79 1 199 4.4%  
18-12-25 Thu 22.79 -0.96 294 -4.0%  
17-12-25 Wed 23.75 -0.24 23 -1.0%  
16-12-25 Tue 23.99 0 21 0.0%  
15-12-25 Mon 23.99 0.99 228 4.3%  
12-12-25 Fri 23 -0.66 415 -2.8%  
11-12-25 Thu 23.66 0.4 10.75k 1.7%  
10-12-25 Wed 23.26 -1.54 535 -6.2%  
09-12-25 Tue 24.8 -0.06 23 -0.2%  
08-12-25 Mon 24.86 -0.03 130 -0.1%  
05-12-25 Fri 24.89 1.38 13 5.9%  
04-12-25 Thu 23.51 -1.49 3.4k -6.0%  
03-12-25 Wed 25 0.35 17.95k 1.4%  
02-12-25 Tue 24.65 -1.13 27.72k -4.4%  
01-12-25 Mon 25.78 -0.12 207 -0.5%  
28-11-25 Fri 25.9 1.57 406 6.5%  
27-11-25 Thu 24.33 -1.51 1.9k -5.8%  
26-11-25 Wed 25.84 -0.59 50 -2.2%  
25-11-25 Tue 26.43 1.51 8 6.1%  
24-11-25 Mon 24.92 -1.33 2.23k -5.1%  
21-11-25 Fri 26.25 0.53 1.2k 2.1%  
20-11-25 Thu 25.72 0.25 25 1.0%  
19-11-25 Wed 25.47 -0.62 19 -2.4%  
18-11-25 Tue 26.09 1.01 127 4.0%  
17-11-25 Mon 25.08 0.18 35 0.7%  
14-11-25 Fri 24.9 -1.39 137 -5.3%  
13-11-25 Thu 26.29 -0.01 1 0.0%  
12-11-25 Wed 26.3 -0.19 119 -0.7%  
11-11-25 Tue 26.49 -0.47 58 -1.7%  
10-11-25 Mon 26.96 0.66 6 2.5%  
07-11-25 Fri 26.3 -0.1 1.25k -0.4%  
06-11-25 Thu 26.4 1.47 599 5.9%  
04-11-25 Tue 24.93 -0.12 449 -0.5%  
03-11-25 Mon 25.05 -0.03 509 -0.1%  
31-10-25 Fri 25.08 -0.62 177 -2.4%  
30-10-25 Thu 25.7 0 5 0.0%  
29-10-25 Wed 25.7 -0.15 269 -0.6%  
28-10-25 Tue 25.85 0.87 286 3.5%  
27-10-25 Mon 24.98 -0.59 304 -2.3%  
24-10-25 Fri 25.57 0.58 384 2.3%  
23-10-25 Thu 24.99 0 2.64k 0.0%  
21-10-25 Tue 24.99 -0.76 1.03k -3.0%  
20-10-25 Mon 25.75 1.4 450 5.7%  
17-10-25 Fri 24.35 -2.52 3.55k -9.4%  
16-10-25 Thu 26.87 -0.11 1.03k -0.4%  
15-10-25 Wed 26.98 0.45 388 1.7%  
14-10-25 Tue 26.53 0.45 447 1.7%  
13-10-25 Mon 26.08 0 676 0.0%  
10-10-25 Fri 26.08 -0.38 257 -1.4%  
09-10-25 Thu 26.46 1.33 1.26k 5.3%  
08-10-25 Wed 25.13 -0.87 911 -3.3%  
07-10-25 Tue 26 2.22 3.29k 9.3%  
06-10-25 Mon 23.78 -1.6 298 -6.3%  
03-10-25 Fri 25.38 0 232 0.0%  
01-10-25 Wed 25.38 -0.01 269 0.0%  
30-09-25 Tue 25.39 -0.05 362 -0.2%  
29-09-25 Mon 25.44 0.87 622 3.5%  
26-09-25 Fri 24.57 -0.43 633 -1.7%  
25-09-25 Thu 25 -0.2 1.7k -0.8%  
24-09-25 Wed 25.2 -0.24 208 -0.9%  
23-09-25 Tue 25.44 0.35 1.64k 1.4%  
22-09-25 Mon 25.09 -1.91 6.9k -7.1%  
19-09-25 Fri 27 -1.1 631 -3.9%  
18-09-25 Thu 28.1 1.38 573 5.2%  
17-09-25 Wed 26.72 0.15 1.14k 0.6%  
16-09-25 Tue 26.57 -1.38 2.83k -4.9%  
15-09-25 Mon 27.95 -1.75 1.33k -5.9%  
12-09-25 Fri 29.7 0.56 585 1.9%  
11-09-25 Thu 29.14 0.41 350 1.4%  
10-09-25 Wed 28.73 0.13 764 0.5%  
09-09-25 Tue 28.6 1.1 1.85k 4.0%  
08-09-25 Mon 27.5 0.16 1.52k 0.6%  
05-09-25 Fri 27.34 1.14 4.82k 4.4%  
04-09-25 Thu 26.2 2.38 14.87k 10.0%  
03-09-25 Wed 23.82 -0.11 1.13k -0.5%  
02-09-25 Tue 23.93 -0.9 898 -3.6%  
01-09-25 Mon 24.83 1.39 1.37k 5.9%  
29-08-25 Fri 23.44 -2.26 1.92k -8.8%  
28-08-25 Thu 25.7 -0.3 35 -1.2%  
26-08-25 Tue 26 0 222 0.0%  
25-08-25 Mon 26 0.11 132 0.4%  
22-08-25 Fri 25.89 -0.1 1.3k -0.4%  
21-08-25 Thu 25.99 -0.16 9 -0.6%  
20-08-25 Wed 26.15 0.98 330 3.9%  
19-08-25 Tue 25.17 1.05 467 4.4%  
18-08-25 Mon 24.12 0.24 368 1.0%  
14-08-25 Thu 23.88 -1.54 301 -6.1%  
13-08-25 Wed 25.42 -0.83 71 -3.2%  
12-08-25 Tue 26.25 -0.32 11 -1.2%  
11-08-25 Mon 26.57 -0.18 158 -0.7%  
08-08-25 Fri 26.75 0.72 584 2.8%  
07-08-25 Thu 26.03 -0.27 169 -1.0%  
06-08-25 Wed 26.3 -0.2 450 -0.8%  
05-08-25 Tue 26.5 0.3 173 1.1%  
04-08-25 Mon 26.2 #N/A 420 -3.9%  
01-08-25 Fri #N/A #N/A   #N/A  
31-07-25 Thu 27.25 0.59 1.13k 2.2%  
30-07-25 Wed 27.49 -0.24 52 -0.9%  
29-07-25 Tue 26.9 1.34 2.22k 5.2%  
28-07-25 Mon 25.56 -0.44 156 -1.7%  
25-07-25 Fri 26 -0.5 15 -1.9%  
24-07-25 Thu 26.5 -0.4 63 -1.5%  
23-07-25 Wed 26.9 0.22 754 0.8%  
22-07-25 Tue 26.68 -0.19 176 -0.7%  
21-07-25 Mon 26.87 0.64 164 2.4%  
18-07-25 Fri 26.23 -0.49 18 -1.8%  
17-07-25 Thu 26.72 -0.14 1.26k -0.5%  
16-07-25 Wed 26.86 0.56 149 2.1%  
15-07-25 Tue 26.3 -0.9 172 -3.3%  
14-07-25 Mon 27.2 0.1 767 0.4%  
11-07-25 Fri 27.1 -0.27 346 -1.0%  
10-07-25 Thu 27.37 1.28 413 4.9%  
09-07-25 Wed 26.09 -0.11 195 -0.4%  
08-07-25 Tue 26.2 -1.04 929 -3.8%  
07-07-25 Mon 27.24 1.18 267 4.5%  
04-07-25 Fri 26.06 -0.93 1.14k -3.4%  
03-07-25 Thu 26.99 -0.56 286 -2.0%  
02-07-25 Wed 27.55 -0.33 909 -1.2%  
01-07-25 Tue 27.88 0.93 668 3.5%  
30-06-25 Mon 26.95 0 729 0.0%  
27-06-25 Fri 26.95 1.4 875 5.5%  
26-06-25 Thu 25.55 #N/A 588 -6.9%  
25-06-25 Wed #N/A #N/A   #N/A  
24-06-25 Tue 27.44 -0.3 382 -1.1%  
23-06-25 Mon 27.74 -0.01 802 0.0%  
20-06-25 Fri 27.75 1.15 976 4.3%  
19-06-25 Thu 26.6 -1.01 35 -3.7%  
18-06-25 Wed 27.61 0.68 1.68k 2.5%  
17-06-25 Tue 26.93 -1.04 82 -3.7%  
16-06-25 Mon 27.97 0.25 2.57k 0.9%  
13-06-25 Fri 27.72 0.28 927 1.0%  
12-06-25 Thu 27.44 -1.06 396 -3.7%  
11-06-25 Wed 28.5 0.5 97 1.8%  
10-06-25 Tue 28 0.6 15 2.2%