Stock listing
BSE:ADVLIFE Advance Lifestyles Ltd. Share Price
Follow Advance Lifestyles Ltd. into a list and get an email when it puts out news.
Share price · BSE:ADVLIFE
₹29.00 INR 0.00 (0.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹27.55 – ₹29.00 INRNov 2, 2026
- Volume
- 20 sharesNov 2, 2026
- Market cap
- ₹180.5M INRAt the close on Nov 2, 2026 · price × 6.23M shares outstanding
- 52-week range
- ₹20.05 – ₹34.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹5,333 INRMedian day 6 shares · 29 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ADVLIFE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹29.00 | 0.00 | 0.0% | ₹29.00 | ₹29.00 | ₹27.55 | 20 | |
| ₹29.00 | 0.00 | 0.0% | ₹29.00 | ₹29.00 | ₹29.00 | 0 | |
| ₹29.00 | 0.00 | 0.0% | ₹28.00 | ₹29.00 | ₹27.55 | 59 | |
| ₹29.00 | -1.49 | -4.9% | ₹30.00 | ₹30.00 | ₹29.00 | 69 | |
| ₹30.49 | 0.00 | 0.0% | ₹30.49 | ₹30.49 | ₹30.49 | 0 | |
| ₹30.49 | 0.00 | 0.0% | ₹30.49 | ₹30.49 | ₹30.49 | 0 | |
| ₹30.49 | 0.00 | 0.0% | ₹30.49 | ₹30.49 | ₹30.49 | 0 | |
| ₹30.49 | -0.50 | -1.6% | ₹30.49 | ₹30.49 | ₹30.49 | 110 | |
| ₹30.99 | 0.00 | 0.0% | ₹30.99 | ₹30.99 | ₹30.99 | 0 | |
| ₹30.99 | +1.07 | +3.6% | ₹31.41 | ₹31.41 | ₹30.99 | 12 | |
| ₹29.92 | -1.57 | -5.0% | ₹29.92 | ₹29.92 | ₹29.92 | 1 | |
| ₹31.49 | +1.31 | +4.3% | ₹31.68 | ₹31.68 | ₹31.49 | 28 | |
| ₹30.18 | +1.35 | +4.7% | ₹30.26 | ₹30.26 | ₹29.99 | 8 | |
| ₹28.83 | +1.37 | +5.0% | ₹28.83 | ₹28.83 | ₹28.83 | 20 | |
| ₹27.46 | +1.30 | +5.0% | ₹27.46 | ₹27.46 | ₹27.46 | 6 | |
| ₹26.16 | 0.00 | 0.0% | ₹26.16 | ₹26.16 | ₹26.16 | 0 | |
| ₹26.16 | -0.54 | -2.0% | ₹26.16 | ₹26.16 | ₹26.16 | 3,005 | |
| ₹26.70 | -0.05 | -0.2% | ₹26.70 | ₹26.70 | ₹26.70 | 6 | |
| ₹26.75 | 0.00 | 0.0% | ₹26.75 | ₹26.75 | ₹26.75 | 0 | |
| ₹26.75 | 0.00 | 0.0% | ₹26.75 | ₹26.75 | ₹26.75 | 0 | |
| ₹26.75 | -0.33 | -1.2% | ₹26.81 | ₹26.81 | ₹26.06 | 140 | |
| ₹27.08 | -1.42 | -5.0% | ₹27.08 | ₹27.08 | ₹27.08 | 250 | |
| ₹28.50 | -1.50 | -5.0% | ₹30.00 | ₹30.00 | ₹28.50 | 261 | |
| ₹30.00 | -0.03 | -0.1% | ₹31.53 | ₹31.53 | ₹30.00 | 350 | |
| ₹30.03 | +1.43 | +5.0% | ₹28.60 | ₹30.03 | ₹28.60 | 25 | |
| ₹28.60 | 0.00 | 0.0% | ₹28.60 | ₹28.60 | ₹28.60 | 0 | |
| ₹28.60 | 0.00 | 0.0% | ₹28.60 | ₹28.60 | ₹28.60 | 0 | |
| ₹28.60 | 0.00 | 0.0% | ₹28.60 | ₹28.60 | ₹28.60 | 0 | |
| ₹28.60 | +1.33 | +4.9% | ₹25.92 | ₹28.63 | ₹25.92 | 3,347 | |
| ₹27.27 | 0.00 | 0.0% | ₹27.27 | ₹27.27 | ₹27.27 | 0 | |
| ₹27.27 | 0.00 | 0.0% | ₹27.27 | ₹27.27 | ₹27.27 | 0 | |
| ₹27.27 | +0.04 | +0.1% | ₹28.05 | ₹28.05 | ₹27.01 | 624 | |
| ₹27.23 | 0.00 | 0.0% | ₹27.23 | ₹27.23 | ₹27.23 | 0 | |
| ₹27.23 | 0.00 | 0.0% | ₹27.23 | ₹27.23 | ₹27.23 | 0 | |
| ₹27.23 | 0.00 | 0.0% | ₹27.23 | ₹27.23 | ₹27.23 | 0 | |
| ₹27.23 | +0.13 | +0.5% | ₹28.40 | ₹28.42 | ₹27.23 | 669 | |
| ₹27.10 | +0.05 | +0.2% | ₹27.05 | ₹27.10 | ₹27.05 | 53 | |
| ₹27.05 | -0.05 | -0.2% | ₹27.10 | ₹27.10 | ₹27.05 | 100 | |
| ₹27.10 | -1.30 | -4.6% | ₹28.40 | ₹28.40 | ₹27.10 | 61 | |
| ₹28.40 | +1.29 | +4.8% | ₹28.40 | ₹28.40 | ₹28.40 | 40 | |
| ₹27.11 | 0.00 | 0.0% | ₹27.11 | ₹27.11 | ₹27.11 | 0 | |
| ₹27.11 | -1.39 | -4.9% | ₹29.00 | ₹29.92 | ₹27.08 | 271 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | 0.00 | 0.0% | ₹28.50 | ₹28.50 | ₹28.50 | 0 | |
| ₹28.50 | -0.41 | -1.4% | ₹27.47 | ₹28.50 | ₹27.47 | 421 | |
| ₹28.91 | 0.00 | 0.0% | ₹28.91 | ₹28.91 | ₹28.91 | 0 | |
| ₹28.91 | +1.15 | +4.1% | ₹27.76 | ₹28.97 | ₹27.76 | 40 | |
| ₹27.76 | 0.00 | 0.0% | ₹27.76 | ₹27.76 | ₹27.76 | 0 | |
| ₹27.76 | -1.46 | -5.0% | ₹29.30 | ₹29.30 | ₹27.76 | 193 | |
| ₹29.22 | -1.53 | -5.0% | ₹30.90 | ₹30.90 | ₹29.22 | 7 | |
| ₹30.75 | -0.95 | -3.0% | ₹30.75 | ₹30.75 | ₹30.75 | 172 | |
| ₹31.70 | -0.32 | -1.0% | ₹32.02 | ₹32.02 | ₹31.70 | 84 | |
| ₹32.02 | +1.52 | +5.0% | ₹32.02 | ₹32.02 | ₹32.02 | 889 | |
| ₹30.50 | 0.00 | 0.0% | ₹30.50 | ₹30.50 | ₹30.50 | 0 | |
| ₹30.50 | 0.00 | 0.0% | ₹30.50 | ₹30.50 | ₹30.50 | 0 | |
| ₹30.50 | 0.00 | 0.0% | ₹30.50 | ₹30.50 | ₹30.50 | 0 | |
| ₹30.50 | +0.60 | +2.0% | ₹30.50 | ₹30.50 | ₹30.50 | 301 | |
| ₹29.90 | -1.50 | -4.8% | ₹30.99 | ₹30.99 | ₹29.90 | 462 | |
| ₹31.40 | +1.48 | +4.9% | ₹31.40 | ₹31.40 | ₹31.40 | 1 | |
| ₹29.92 | 0.00 | 0.0% | ₹29.92 | ₹29.92 | ₹29.92 | 0 |
- Ticker
- BSE:ADVLIFE
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹31.49 (+4.3%) on Oct 15, 2026
Advance Lifestyles Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹28.50 (-5.0%) on Sep 29, 2026
Advance Lifestyles Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹28.60 (+4.9%) on Sep 21, 2026
Advance Lifestyles Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹28.50 (0.0%) on Sep 1, 2026
Advance Lifestyles Ltd. Press Release Aug 31 2026
Aug 31, 2026
Closed ₹28.50 (0.0%) on Sep 1, 2026
Advance Lifestyles Ltd. Press Release Aug 18 2026
Aug 18, 2026
Closed ₹27.76 (-5.0%) on Aug 18, 2026
Advance Lifestyles Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹30.75 (-3.0%) on Aug 14, 2026
Advance Lifestyles Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹32.02 (+5.0%) on Aug 12, 2026
Advance Lifestyles Ltd. Press Release Aug 05 2026
Aug 5, 2026
Closed ₹30.50 (+2.0%) on Aug 6, 2026
Advance Lifestyles Ltd. Press Release Jul 09 2026
Jul 9, 2026
Closed ₹30.21 (-5.0%) on Jul 9, 2026
Advance Lifestyles Ltd. on 6ix
- News releases
- 25 in the last 12 months · 70 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Advance Lifestyles Ltd.