AdvanceTC Limited - FPO

Month End Price History

If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price. 

Download Daily Price Table Excel | CSV | Definitions

20 40 100 200

Date	Last $	Daily Change (last vs prv last) %	Change (last vs prv last) %	Bid	Ask	Open	High	Low	Volume
2026
31-Jul-2026	0.865	-	-	-	-	-	-	-	-
30-Jun-2026	0.865	-	-	-	-	-	-	-	-
29-May-2026	0.865	-	-	-	-	-	-	-	-
30-Apr-2026	0.865	-	-	-	-	-	-	-	-
31-Mar-2026	0.865	-	-	-	-	-	-	-	-
27-Feb-2026	0.865	-	-	-	-	-	-	-	-
30-Jan-2026	0.865	-	-	-	-	-	-	-	-
2025
31-Dec-2025	0.865	-	-	-	-	-	-	-	-
28-Nov-2025	0.865	-	-	-	-	-	-	-	-
31-Oct-2025	0.865	-	-	-	-	-	-	-	-
30-Sep-2025	0.865	-	-	-	-	-	-	-	-
29-Aug-2025	0.865	-	-	-	-	-	-	-	-
31-Jul-2025	0.865	-	-	-	-	-	-	-	-
30-Jun-2025	0.865	-	-	-	-	-	-	-	-
30-May-2025	0.865	-	-	-	-	-	-	-	-
30-Apr-2025	0.865	-	-	-	-	-	-	-	-
31-Mar-2025	0.865	-	-	-	-	-	-	-	-
28-Feb-2025	0.865	-	-	-	-	-	-	-	-
31-Jan-2025	0.865	-	-	-	-	-	-	-	-
2024
31-Dec-2024	0.865	-	-	-	-	-	-	-	-
29-Nov-2024	0.865	-	-	-	-	-	-	-	-
31-Oct-2024	0.865	-	-	-	-	-	-	-	-
30-Sep-2024	0.865	-	-	-	0.84	-	-	-	-
30-Aug-2024	0.865	-	-	-	0.84	-	-	-	-
31-Jul-2024	0.865	-	-	-	0.84	-	-	-	-
28-Jun-2024	0.865	-	-	-	0.7	-	-	-	-
31-May-2024	0.865	-	-	-	0.7	-	-	-	-
30-Apr-2024	0.865	-	-	-	0.7	-	-	-	-
28-Mar-2024	0.865	-	-	-	0.7	-	-	-	-
29-Feb-2024	0.865	-	-	-	0.7	-	-	-	-
31-Jan-2024	0.865	-	-	-	0.7	-	-	-	-
2023
29-Dec-2023	0.865	-	-	-	0.7	-	-	-	-
30-Nov-2023	0.865	-	-	-	0.8	-	-	-	-
31-Oct-2023	0.865	-	-	-	0.8	-	-	-	-
29-Sep-2023	0.865	-	-	-	0.84	-	-	-	-
31-Aug-2023	0.865	-	-	-	0.83	-	-	-	-
31-Jul-2023	0.865	-	-	-	0.83	-	-	-	-
30-Jun-2023	0.865	-	-	-	0.83	-	-	-	-
31-May-2023	0.865	-	-	-	0.83	-	-	-	-
28-Apr-2023	0.865	-	-	-	0.83	-	-	-	-
31-Mar-2023	0.865	-	-	-	0.83	-	-	-	-
28-Feb-2023	0.865	-	-	-	0.82	-	-	-	-
31-Jan-2023	0.865	-	-	-	0.82	-	-	-	-
2022
30-Dec-2022	0.865	-	-	-	0.82	-	-	-	-
30-Nov-2022	0.865	-	-	-	0.82	-	-	-	-
31-Oct-2022	0.865	-	-	-	0.82	-	-	-	-
30-Sep-2022	0.865	-	-	-	0.82	-	-	-	-
31-Aug-2022	0.865	-	-	-	0.82	-	-	-	-
29-Jul-2022	0.865	-	-	-	0.82	-	-	-	-
30-Jun-2022	0.865	-	-	-	0.82	-	-	-	-
31-May-2022	0.865	-	-	-	0.82	-	-	-	-
29-Apr-2022	0.865	-	-	-	0.82	-	-	-	-
31-Mar-2022	0.865	-	-	-	0.82	-	-	-	-
28-Feb-2022	0.865	-	-	-	0.82	-	-	-	-
31-Jan-2022	0.865	-	-	-	0.83	-	-	-	-
2021
31-Dec-2021	0.865	-	-	-	0.83	-	-	-	-
30-Nov-2021	0.865	-	-	-	0.83	-	-	-	-
29-Oct-2021	0.865	-	-	-	0.83	-	-	-	-
30-Sep-2021	0.865	-	-	-	0.84	-	-	-	-
31-Aug-2021	0.865	-	-	-	0.84	-	-	-	-
30-Jul-2021	0.865	-	-	-	0.84	-	-	-	-
30-Jun-2021	0.865	-	-	-	0.84	-	-	-	-
31-May-2021	0.865	-	-	-	0.84	-	-	-	-
30-Apr-2021	0.865	-	-	-	0.85	-	-	-	-
31-Mar-2021	0.865	-	-	-	0.85	-	-	-	-
26-Feb-2021	0.865	-	-	-	0.85	-	-	-	-
29-Jan-2021	0.865	-	-	-	0.85	-	-	-	-
2020
31-Dec-2020	0.865	-	-	-	0.85	-	-	-	-
30-Nov-2020	0.865	-	-	-	0.85	-	-	-	-
30-Oct-2020	0.865	-	-	-	0.855	-	-	-	-
30-Sep-2020	0.865	-	-	-	0.855	-	-	-	-
31-Aug-2020	0.865	-	-	-	0.855	-	-	-	-
31-Jul-2020	0.865	-	-	-	0.855	-	-	-	-
30-Jun-2020	0.865	-	-	-	0.85	-	-	-	-
29-May-2020	0.865	-	-	-	0.85	-	-	-	-
30-Apr-2020	0.865	-	-	-	0.855	-	-	-	-
31-Mar-2020	0.865	-	-	-	0.855	-	-	-	-
28-Feb-2020	0.865	-	-	0.865	0.87	-	-	-	-
31-Jan-2020	0.865	-	-	0.865	0.87	-	-	-	-
2019
31-Dec-2019	0.865	-	-	0.865	0.87	-	-	-	-
29-Nov-2019	0.855	6.88%	-	0.86	0.88	0.855	0.855	0.855	1,000
31-Oct-2019	0.80	-	-	-	0.865	-	-	-	-
30-Sep-2019	0.76	-	-	-	0.76	-	-	-	-
30-Aug-2019	0.76	-	-	-	0.755	-	-	-	-
31-Jul-2019	0.865	-	-	-	0.76	-	-	-	-
28-Jun-2019	0.865	-	-	-	0.76	-	-	-	-
31-May-2019	0.865	-	-	-	0.76	-	-	-	-
30-Apr-2019	0.865	-	-	-	0.76	-	-	-	-
29-Mar-2019	0.865	-	-	-	0.76	-	-	-	-
28-Feb-2019	0.865	-	-	-	0.78	-	-	-	-
31-Jan-2019	0.865	-	-	-	0.78	-	-	-	-
2018
31-Dec-2018	0.865	-	-	-	0.81	-	-	-	-
30-Nov-2018	0.865	-	-	-	0.86	-	-	-	-
31-Oct-2018	0.865	-	-	-	0.865	-	-	-	-
28-Sep-2018	0.855	-	-	-	0.86	-	-	-	-
31-Aug-2018	0.84	-	-	-	0.84	-	-	-	-
31-Jul-2018	0.785	-	-	-	0.78	-	-	-	-
29-Jun-2018	0.785	-	-	-	0.78	-	-	-	-
31-May-2018	0.785	-	-	-	0.78	-	-	-	-
30-Apr-2018	0.785	-	-	-	0.71	-	-	-	-
29-Mar-2018	0.785	-	-	-	0.78	-	-	-	-
28-Feb-2018	0.785	-	-	-	0.78	-	-	-	-
31-Jan-2018	0.785	-	-	-	0.78	-	-	-	-
2017
29-Dec-2017	0.785	-	-	-	0.78	-	-	-	-
30-Nov-2017	0.785	-	-	-	0.78	-	-	-	-
31-Oct-2017	0.785	-	-	-	0.78	-	-	-	-
29-Sep-2017	0.785	-	-	-	-	-	-	-	-
31-Aug-2017	0.785	-	-	-	-	-	-	-	-
31-Jul-2017	0.785	-	-	-	-	-	-	-	-
30-Jun-2017	0.785	-	-	-	0.65	-	-	-	-
31-May-2017	0.785	-	-	-	0.65	-	-	-	-
28-Apr-2017	0.785	-	-	-	0.57	-	-	-	-
31-Mar-2017	0.785	-	-	-	0.6	-	-	-	-
28-Feb-2017	0.785	-	-	-	0.65	-	-	-	-
31-Jan-2017	0.785	-	-	-	0.68	-	-	-	-
2016
30-Dec-2016	0.785	-	-	-	0.765	-	-	-	-
30-Nov-2016	0.785	-	-	-	0.77	-	-	-	-
31-Oct-2016	0.785	-	-	-	0.785	-	-	-	-
30-Sep-2016	0.795	-	-	-	0.795	-	-	-	-
31-Aug-2016	0.82	-	-	-	-	-	-	-	-
29-Jul-2016	0.82	-	-	-	0.8	-	-	-	-
30-Jun-2016	0.82	-	-	-	0.8	-	-	-	-
31-May-2016	0.82	-	-	-	0.83	-	-	-	-
29-Apr-2016	0.82	-	-	-	0.83	-	-	-	-
31-Mar-2016	0.82	-	-	-	0.83	-	-	-	-
29-Feb-2016	0.82	-	-	-	0.83	-	-	-	-
29-Jan-2016	0.82	-	-	-	0.83	-	-	-	-
2015
31-Dec-2015	0.82	-	-	-	0.83	-	-	-	-
30-Nov-2015	0.82	-	-	-	0.83	-	-	-	-
30-Oct-2015	0.82	-	-	-	0.83	-	-	-	-
30-Sep-2015	0.82	-	-	-	0.82	-	-	-	-
31-Aug-2015	0.72	-	-	-	0.72	-	-	-	-
31-Jul-2015	0.665	-	-	-	0.68	-	-	-	-
30-Jun-2015	0.665	-	-	-	0.68	-	-	-	-
29-May-2015	0.67	-	-	-	0.67	-	-	-	-
30-Apr-2015	0.67	-	-	-	0.68	-	-	-	-
31-Mar-2015	0.68	-	-	-	0.68	-	-	-	-
27-Feb-2015	0.68	-	-	-	0.7	-	-	-	-
30-Jan-2015	0.68	-	-	-	0.7	0.68	0.68	0.68	36,000
2014
31-Dec-2014	0.68	-	-	-	0.72	-	-	-	-
28-Nov-2014	0.69	-	-	-	0.69	-	-	-	-
31-Oct-2014	0.69	-	-	-	0.72	-	-	-	-
30-Sep-2014	0.69	-	-	-	0.99	-	-	-	-
29-Aug-2014	-	-	-	-	-	-	-	-	-