| Advance Lifestyles Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Advance Lifestyles Ltd | MCap (aprox) 16 Crores |
Symbol : 521048 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 10.4% | 6.6% | -1.0% | -13.7% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 25.75 | 0.56 | 2.02k | 2.2% | |
| 01-04-26 | Wed | 25.19 | 6.45k | 5.4% | Data Update : 8 PM | |
| 30-03-26 | Mon | 02-04-26 : 25.75 | ||||
| 27-03-26 | Fri | 23.9 | -0.1 | 51 | -0.4% | |
| 25-03-26 | Wed | 24 | 1 | 3.4% | Compared to : 20-03-26 23.33 |
|
| 24-03-26 | Tue | |||||
| 23-03-26 | Mon | 23.2 | 6 | -0.6% | 7 Days % | |
| 20-03-26 | Fri | 23.33 | 2.32 | 10.4% | ||
| 19-03-26 | Thu | 21.01 | 10 | -1.2% | ||
| 18-03-26 | Wed | 16 | -1.4% | Compared to : 17-03-26 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. |
||
| 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 | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 24.15 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 24.65 | 0.5 | 3.15k | 2.1% | 3 Months % |
| 26-02-26 | Thu | 24.15 | 528 | 3.9% | 6.6% | |
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 23.24 | -1.05 | 103 | -4.3% | Compared to : 03-10-25 26 |
| 23-02-26 | Mon | 24.29 | 0.32 | 12 | 1.3% | |
| 20-02-26 | Fri | 23.97 | 1.77 | 17 | 8.0% | 6 Months % |
| 19-02-26 | Thu | 22.2 | -0.8 | 897 | -3.5% | -1.0% |
| 18-02-26 | Wed | 23 | 1.4k | -5.2% | ||
| 17-02-26 | Tue | Compared to : 02-04-25 29.84 |
||||
| 16-02-26 | Mon | 24.25 | -0.31 | 118 | -1.3% | |
| 13-02-26 | Fri | 24.56 | 1.01k | 2.5% | 1 year % | |
| 12-02-26 | Thu | -13.7% | ||||
| 11-02-26 | Wed | 23.96 | -0.01 | 506 | 0.0% | |
| 10-02-26 | Tue | 23.97 | -0.02 | 103 | -0.1% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 23.99 | 0.43 | 1.8k | 1.8% | |
| 06-02-26 | Fri | 23.56 | 0.75 | 4.93k | 3.3% | |
| 05-02-26 | Thu | 22.81 | -0.19 | 902 | -0.8% | |
| 04-02-26 | Wed | 23 | -1.03 | 26 | -4.3% | |
| 03-02-26 | Tue | 24.03 | 1.5k | 6.6% | ||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | 22.55 | -0.13 | 225 | -0.6% | |
| 30-01-26 | Fri | 22.68 | -0.16 | 1.13k | -0.7% | |
| 29-01-26 | Thu | 22.84 | 0.35 | 5 | 1.6% | |
| 28-01-26 | Wed | 22.49 | 1.11 | 2.16k | 5.2% | |
| 27-01-26 | Tue | 21.38 | 0.11 | 490 | 0.5% | |
| 23-01-26 | Fri | 21.27 | -0.18 | 533 | -0.8% | |
| 22-01-26 | Thu | 21.45 | 0.22 | 589 | 1.0% | |
| 21-01-26 | Wed | 21.23 | -2.36 | 25.16k | -10.0% | |
| 20-01-26 | Tue | 23.59 | -0.26 | 252 | -1.1% | |
| 19-01-26 | Mon | 23.85 | 1.78 | 751 | 8.1% | |
| 16-01-26 | Fri | 22.07 | -2.51 | 22 | -10.2% | |
| 14-01-26 | Wed | 24.58 | 0.73 | 423 | 3.1% | |
| 13-01-26 | Tue | 23.85 | -0.95 | 214 | -3.8% | |
| 12-01-26 | Mon | 24.8 | -0.7 | 277 | -2.7% | |
| 09-01-26 | Fri | 25.5 | -0.25 | 38 | -1.0% | |
| 08-01-26 | Thu | 25.75 | 0.25 | 807 | 1.0% | |
| 07-01-26 | Wed | 25.5 | 0.95 | 1.24k | 3.9% | |
| 06-01-26 | Tue | 24.55 | -1.05 | 77 | -4.1% | |
| 05-01-26 | Mon | 25.6 | 1.45 | 150 | 6.0% | |
| 02-01-26 | Fri | 24.15 | 0.96 | 7.36k | 4.1% | |
| 01-01-26 | Thu | 23.19 | -1.56 | 765 | -6.3% | |
| 31-12-25 | Wed | 24.75 | 0.22 | 113 | 0.9% | |
| 30-12-25 | Tue | 24.53 | -0.13 | 6 | -0.5% | |
| 29-12-25 | Mon | 24.66 | -0.34 | 43 | -1.4% | |
| 26-12-25 | Fri | 25 | -0.44 | 24 | -1.7% | |
| 24-12-25 | Wed | 25.44 | 1.3 | 101 | 5.4% | |
| 23-12-25 | Tue | 24.14 | -1.27 | 5.39k | -5.0% | |
| 22-12-25 | Mon | 25.41 | 4.23 | 40.28k | 20.0% | |
| 19-12-25 | Fri | 21.18 | -1.03 | 2.22k | -4.6% | |
| 18-12-25 | Thu | 22.21 | -1.58 | 450 | -6.6% | |
| 17-12-25 | Wed | 23.79 | 1 | 199 | 4.4% | |
| 16-12-25 | Tue | 22.79 | -0.96 | 294 | -4.0% | |
| 15-12-25 | Mon | 23.75 | -0.24 | 23 | -1.0% | |
| 12-12-25 | Fri | 23.99 | 0 | 21 | 0.0% | |
| 11-12-25 | Thu | 23.99 | 0.99 | 228 | 4.3% | |
| 10-12-25 | Wed | 23 | -0.66 | 415 | -2.8% | |
| 09-12-25 | Tue | 23.66 | 0.4 | 10.75k | 1.7% | |
| 08-12-25 | Mon | 23.26 | -1.54 | 535 | -6.2% | |
| 05-12-25 | Fri | 24.8 | -0.06 | 23 | -0.2% | |
| 04-12-25 | Thu | 24.86 | -0.03 | 130 | -0.1% | |
| 03-12-25 | Wed | 24.89 | 1.38 | 13 | 5.9% | |
| 02-12-25 | Tue | 23.51 | -1.49 | 3.4k | -6.0% | |
| 01-12-25 | Mon | 25 | 0.35 | 17.95k | 1.4% | |
| 28-11-25 | Fri | 24.65 | -1.13 | 27.72k | -4.4% | |
| 27-11-25 | Thu | 25.78 | -0.12 | 207 | -0.5% | |
| 26-11-25 | Wed | 25.9 | 1.57 | 406 | 6.5% | |
| 25-11-25 | Tue | 24.33 | -1.51 | 1.9k | -5.8% | |
| 24-11-25 | Mon | 25.84 | -0.59 | 50 | -2.2% | |
| 21-11-25 | Fri | 24.92 | -1.33 | 2.23k | -5.1% | |
| 20-11-25 | Thu | 26.43 | 1.51 | 8 | 6.1% | |
| 19-11-25 | Wed | 26.25 | 0.53 | 1.2k | 2.1% | |
| 18-11-25 | Tue | 25.72 | 0.25 | 25 | 1.0% | |
| 17-11-25 | Mon | 25.47 | -0.62 | 19 | -2.4% | |
| 14-11-25 | Fri | 26.09 | 1.01 | 127 | 4.0% | |
| 13-11-25 | Thu | 25.08 | 0.18 | 35 | 0.7% | |
| 12-11-25 | Wed | 24.9 | -1.39 | 137 | -5.3% | |
| 11-11-25 | Tue | 26.29 | -0.01 | 1 | 0.0% | |
| 10-11-25 | Mon | 26.3 | -0.19 | 119 | -0.7% | |
| 07-11-25 | Fri | 26.49 | -0.47 | 58 | -1.7% | |
| 06-11-25 | Thu | 26.3 | -0.1 | 1.25k | -0.4% | |
| 04-11-25 | Tue | 26.96 | 0.66 | 6 | 2.5% | |
| 03-11-25 | Mon | 26.4 | 1.47 | 599 | 5.9% | |
| 31-10-25 | Fri | 24.93 | -0.12 | 449 | -0.5% | |
| 30-10-25 | Thu | 25.05 | -0.03 | 509 | -0.1% | |
| 29-10-25 | Wed | 25.08 | -0.62 | 177 | -2.4% | |
| 28-10-25 | Tue | 25.7 | 0 | 5 | 0.0% | |
| 27-10-25 | Mon | 25.7 | -0.15 | 269 | -0.6% | |
| 24-10-25 | Fri | 25.85 | 0.87 | 286 | 3.5% | |
| 23-10-25 | Thu | 24.98 | -0.59 | 304 | -2.3% | |
| 21-10-25 | Tue | 25.57 | 0.58 | 384 | 2.3% | |
| 20-10-25 | Mon | 24.99 | 0 | 2.64k | 0.0% | |
| 17-10-25 | Fri | 24.99 | -0.76 | 1.03k | -3.0% | |
| 16-10-25 | Thu | 25.75 | 1.4 | 450 | 5.7% | |
| 15-10-25 | Wed | 24.35 | -2.52 | 3.55k | -9.4% | |
| 14-10-25 | Tue | 26.87 | -0.11 | 1.03k | -0.4% | |
| 13-10-25 | Mon | 26.98 | 0.45 | 388 | 1.7% | |
| 10-10-25 | Fri | 26.53 | 0.45 | 447 | 1.7% | |
| 09-10-25 | Thu | 26.08 | -0.38 | 257 | -1.4% | |
| 08-10-25 | Wed | 26.08 | 0 | 676 | 0.0% | |
| 07-10-25 | Tue | 26.46 | 1.33 | 1.26k | 5.3% | |
| 06-10-25 | Mon | 25.13 | -0.87 | 911 | -3.3% | |
| 03-10-25 | Fri | 26 | 2.22 | 3.29k | 9.3% | |
| 01-10-25 | Wed | 23.78 | -1.6 | 298 | -6.3% | |
| 30-09-25 | Tue | 25.38 | 0 | 232 | 0.0% | |
| 29-09-25 | Mon | 25.38 | -0.01 | 269 | 0.0% | |
| 26-09-25 | Fri | 25.39 | -0.05 | 362 | -0.2% | |
| 25-09-25 | Thu | 25.44 | 0.87 | 622 | 3.5% | |
| 24-09-25 | Wed | 24.57 | -0.43 | 633 | -1.7% | |
| 23-09-25 | Tue | 25 | -0.2 | 1.7k | -0.8% | |
| 22-09-25 | Mon | 25.44 | 0.35 | 1.64k | 1.4% | |
| 19-09-25 | Fri | 25.2 | -0.24 | 208 | -0.9% | |
| 18-09-25 | Thu | 25.09 | -1.91 | 6.9k | -7.1% | |
| 17-09-25 | Wed | 27 | -1.1 | 631 | -3.9% | |
| 16-09-25 | Tue | 28.1 | 1.38 | 573 | 5.2% | |
| 15-09-25 | Mon | 26.72 | 0.15 | 1.14k | 0.6% | |
| 12-09-25 | Fri | 26.57 | -1.38 | 2.83k | -4.9% | |
| 11-09-25 | Thu | 27.95 | -1.75 | 1.33k | -5.9% | |
| 10-09-25 | Wed | 29.7 | 0.56 | 585 | 1.9% | |
| 09-09-25 | Tue | 29.14 | 0.41 | 350 | 1.4% | |
| 08-09-25 | Mon | 28.73 | 0.13 | 764 | 0.5% | |
| 05-09-25 | Fri | 28.6 | 1.1 | 1.85k | 4.0% | |
| 04-09-25 | Thu | 27.5 | 0.16 | 1.52k | 0.6% | |
| 03-09-25 | Wed | 27.34 | 1.14 | 4.82k | 4.4% | |
| 02-09-25 | Tue | 26.2 | 2.38 | 14.87k | 10.0% | |
| 01-09-25 | Mon | 23.82 | -0.11 | 1.13k | -0.5% | |
| 29-08-25 | Fri | 23.93 | -0.9 | 898 | -3.6% | |
| 28-08-25 | Thu | 24.83 | 1.39 | 1.37k | 5.9% | |
| 26-08-25 | Tue | 23.44 | -2.26 | 1.92k | -8.8% | |
| 25-08-25 | Mon | 25.7 | -0.3 | 35 | -1.2% | |
| 22-08-25 | Fri | 26 | 0 | 222 | 0.0% | |
| 21-08-25 | Thu | 26 | 0.11 | 132 | 0.4% | |
| 20-08-25 | Wed | 25.89 | -0.1 | 1.3k | -0.4% | |
| 19-08-25 | Tue | 26.15 | 0.98 | 330 | 3.9% | |
| 18-08-25 | Mon | 25.99 | -0.16 | 9 | -0.6% | |
| 14-08-25 | Thu | 25.17 | 1.05 | 467 | 4.4% | |
| 13-08-25 | Wed | 24.12 | 0.24 | 368 | 1.0% | |
| 12-08-25 | Tue | 23.88 | -1.54 | 301 | -6.1% | |
| 11-08-25 | Mon | 25.42 | -0.83 | 71 | -3.2% | |
| 08-08-25 | Fri | 26.25 | -0.32 | 11 | -1.2% | |
| 07-08-25 | Thu | 26.57 | -0.18 | 158 | -0.7% | |
| 06-08-25 | Wed | 26.75 | 0.72 | 584 | 2.8% | |
| 05-08-25 | Tue | 26.03 | -0.27 | 169 | -1.0% | |
| 04-08-25 | Mon | 26.3 | -0.2 | 450 | -0.8% | |
| 01-08-25 | Fri | 26.5 | 0.3 | 173 | 1.1% | |
| 31-07-25 | Thu | 26.2 | #N/A | 420 | -3.9% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 27.25 | -0.24 | 52 | -0.9% | |
| 28-07-25 | Mon | 27.49 | 0.59 | 1.13k | 2.2% | |
| 25-07-25 | Fri | 26.9 | 1.34 | 2.22k | 5.2% | |
| 24-07-25 | Thu | 25.56 | -0.44 | 156 | -1.7% | |
| 23-07-25 | Wed | 26 | -0.5 | 15 | -1.9% | |
| 22-07-25 | Tue | 26.5 | -0.4 | 63 | -1.5% | |
| 21-07-25 | Mon | 26.9 | 0.22 | 754 | 0.8% | |
| 18-07-25 | Fri | 26.68 | -0.19 | 176 | -0.7% | |
| 17-07-25 | Thu | 26.87 | 0.64 | 164 | 2.4% | |
| 16-07-25 | Wed | 26.23 | -0.49 | 18 | -1.8% | |
| 15-07-25 | Tue | 26.72 | -0.14 | 1.26k | -0.5% | |
| 14-07-25 | Mon | 26.86 | 0.56 | 149 | 2.1% | |
| 11-07-25 | Fri | 26.3 | -0.9 | 172 | -3.3% | |
| 10-07-25 | Thu | 27.2 | 0.1 | 767 | 0.4% | |
| 09-07-25 | Wed | 27.1 | -0.27 | 346 | -1.0% | |
| 08-07-25 | Tue | 27.37 | 1.28 | 413 | 4.9% | |
| 07-07-25 | Mon | 26.09 | -0.11 | 195 | -0.4% | |
| 04-07-25 | Fri | 26.2 | -1.04 | 929 | -3.8% | |
| 03-07-25 | Thu | 27.24 | 1.18 | 267 | 4.5% | |
| 02-07-25 | Wed | 26.06 | -0.93 | 1.14k | -3.4% | |
| 01-07-25 | Tue | 26.99 | -0.56 | 286 | -2.0% | |
| 30-06-25 | Mon | 27.55 | -0.33 | 909 | -1.2% | |
| 27-06-25 | Fri | 27.88 | 0.93 | 668 | 3.5% | |
| 26-06-25 | Thu | 26.95 | 0 | 729 | 0.0% | |
| 25-06-25 | Wed | 26.95 | 1.4 | 875 | 5.5% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 25.55 | #N/A | 588 | -6.9% | |
| 20-06-25 | Fri | 27.44 | -0.3 | 382 | -1.1% | |
| 19-06-25 | Thu | 27.74 | -0.01 | 802 | 0.0% | |
| 18-06-25 | Wed | 27.75 | 1.15 | 976 | 4.3% | |
| 17-06-25 | Tue | 26.6 | -1.01 | 35 | -3.7% | |
| 16-06-25 | Mon | 27.61 | 0.68 | 1.68k | 2.5% | |
| 13-06-25 | Fri | 26.93 | -1.04 | 82 | -3.7% | |
| 12-06-25 | Thu | 27.72 | 0.28 | 927 | 1.0% | |
| 11-06-25 | Wed | 27.97 | 0.25 | 2.57k | 0.9% | |
| 10-06-25 | Tue | 27.44 | -1.06 | 396 | -3.7% | |
| 09-06-25 | Mon | 28.5 | 0.5 | 97 | 1.8% | |
| 06-06-25 | Fri | 28 | 0.6 | 15 | 2.2% | |
| 05-06-25 | Thu | 27.4 | 0.28 | 345 | 1.0% | |
| 04-06-25 | Wed | 27.12 | -0.99 | 80 | -3.5% | |
| 03-06-25 | Tue | 28.11 | -1.33 | 1.82k | -4.5% | |
| 02-06-25 | Mon | 29.44 | 0.56 | 6.14k | 1.9% | |
| 30-05-25 | Fri | 27.49 | -2.71 | 5.47k | -9.0% | |
| 29-05-25 | Thu | 28.88 | 1.39 | 1.12k | 5.1% | |
| 28-05-25 | Wed | 30.2 | 0.41 | 4.64k | 1.4% | |
| 27-05-25 | Tue | 29.79 | -0.04 | 487 | -0.1% | |
| 26-05-25 | Mon | 29.92 | -0.13 | 360 | -0.4% | |
| 23-05-25 | Fri | 29.96 | 0.76 | 3 | 2.6% | |
| 22-05-25 | Thu | 29.2 | -0.03 | 8.58k | -0.1% | |
| 21-05-25 | Wed | 29.23 | -1.47 | 200 | -4.8% | |
| 20-05-25 | Tue | 30.7 | 0.75 | 1.16k | 2.5% | |
| 19-05-25 | Mon | 29.95 | 2.38 | 220 | 8.6% | |
| 16-05-25 | Fri | 27.57 | -0.8 | 271 | -2.8% | |
| 15-05-25 | Thu | 28.37 | -1.34 | 80 | -4.5% | |
| 14-05-25 | Wed | 29.71 | -0.14 | 3 | -0.5% | |
| 13-05-25 | Tue | 29.85 | #N/A | 30 | -3.7% | |
| 12-05-25 | Mon | 31 | 0 | 20 | 0.0% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | 31 | 1.33 | 11 | 4.5% | |
| 07-05-25 | Wed | 29.67 | -0.17 | 42 | -0.6% | |
| 06-05-25 | Tue | 29.84 | -0.21 | 55 | -0.7% | |
| 05-05-25 | Mon | 30.05 | 0.2 | 706 | 0.7% | |
| 02-05-25 | Fri | 29.85 | 2.32 | 329 | 8.4% | |
| 30-04-25 | Wed | 27.53 | -1.26 | 598 | -4.4% | |
| 29-04-25 | Tue | 28.79 | -0.72 | 118 | -2.4% | |
| 28-04-25 | Mon | 29.51 | #N/A | 2 | -4.8% | |
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | 31 | -0.49 | 12 | -1.6% | |
| 23-04-25 | Wed | 31.49 | 1.49 | 255 | 5.0% | |
| 22-04-25 | Tue | 30 | -0.01 | 30 | 0.0% | |
| 21-04-25 | Mon | 30.01 | 0 | 5 | 0.0% | |
| 17-04-25 | Thu | 30.01 | 0.01 | 59 | 0.0% | |
| 16-04-25 | Wed | 30 | 2.4 | 563 | 8.7% | |
| 15-04-25 | Tue | 27.6 | -2.24 | 686 | -7.5% | |
| 11-04-25 | Fri | 29.84 | -0.16 | 276 | -0.5% | |
| 09-04-25 | Wed | 30 | -0.39 | 43 | -1.3% | |
| 08-04-25 | Tue | 30.39 | 0.29 | 1.42k | 1.0% | |
| 07-04-25 | Mon | 30.1 | 1.48 | 1.78k | 5.2% | |
| 04-04-25 | Fri | 28.62 | -1.37 | 207 | -4.6% | |
| 03-04-25 | Thu | 29.99 | 0.31 | 2.34k | 1.0% | |
| 02-04-25 | Wed | 29.84 | -0.61 | 16 | -2.0% | |
| 01-04-25 | Tue | 29.68 | -0.16 | 66 | -0.5% | |
| 28-03-25 | Fri | 30.45 | -0.02 | 57 | -0.1% | |