| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | 1.10 | 1.19 | 1.09 | 1.14 | 2.44Cr |
| 2026-04-15 | 1.15 | 1.19 | 1.14 | 1.14 | 1.11Cr |
| 2026-04-13 | 1.21 | 1.22 | 1.20 | 1.20 | 71.54L |
| 2026-04-10 | 1.20 | 1.26 | 1.18 | 1.26 | 3.14Cr |
| 2026-04-09 | 1.09 | 1.15 | 1.06 | 1.15 | 1.32Cr |
| 2026-04-08 | 0.99 | 1.06 | 0.99 | 1.05 | 1.28Cr |
| 2026-04-07 | 0.98 | 0.99 | 0.97 | 0.98 | 43.96L |
| 2026-04-06 | 1.00 | 1.00 | 0.97 | 0.98 | 59.33L |
| 2026-03-30 | 0.94 | 0.95 | 0.92 | 0.92 | 85.83L |
| 2026-03-27 | 0.99 | 1.00 | 0.95 | 0.96 | 1.03Cr |
| 2026-03-25 | 1.01 | 1.04 | 0.96 | 0.99 | 1.03Cr |
| 2026-03-24 | 1.04 | 1.04 | 0.96 | 1.01 | 78.75L |
| 2026-03-23 | 1.07 | 1.07 | 1.00 | 1.00 | 60.75L |
| 2026-03-20 | 1.09 | 1.12 | 1.03 | 1.05 | 90.33L |
| 2026-03-19 | 1.04 | 1.07 | 0.98 | 1.07 | 1.05Cr |
| 2026-03-17 | 0.94 | 0.98 | 0.93 | 0.98 | 63.00L |
| 2026-03-13 | 1.01 | 1.03 | 0.96 | 0.97 | 1.08Cr |
| 2026-03-10 | 1.02 | 1.09 | 1.00 | 1.05 | 1.17Cr |
| 2026-03-09 | 1.05 | 1.08 | 1.05 | 1.05 | 63.05L |
| 2026-03-06 | 1.12 | 1.12 | 1.05 | 1.10 | 58.74L |
| 2026-03-05 | 0.98 | 1.08 | 0.98 | 1.08 | 95.72L |
| 2026-03-04 | 1.03 | 1.03 | 1.03 | 1.03 | 29.07L |
| 2026-02-25 | 1.10 | 1.15 | 1.10 | 1.14 | 57.22L |
| 2026-02-23 | 1.16 | 1.19 | 1.13 | 1.14 | 69.40L |
| 2026-02-20 | 1.20 | 1.20 | 1.15 | 1.16 | 69.52L |
| 2026-02-19 | 1.17 | 1.21 | 1.17 | 1.21 | 58.39L |
| 2026-02-18 | 1.16 | 1.21 | 1.15 | 1.16 | 75.79L |
| 2026-02-17 | 1.20 | 1.23 | 1.17 | 1.20 | 63.69L |
| 2026-02-16 | 1.26 | 1.30 | 1.20 | 1.22 | 95.21L |
| 2026-02-13 | 1.20 | 1.25 | 1.19 | 1.24 | 70.52L |
Avance Technologies Ltd., established in 1985, is a Small Cap company operating in the IT Software sector and listed on the BSE. The company primarily engages in providing mobile value-added services (VAS) within the information and communication technology space. Notably, it focuses on leveraging advanced systems for data security, ensuring protection through encryption and secure servers.