Advik Capital share price history

NSE: ADVIKCABSE: 539773FinanceSmall Cap

Advik Capital Limited · Face value ₹1 · Listed Mar 2016

₹0.78₹0.03 (3.70%)BSE ₹0.79

Share price at the NSE close on 28 Oct 2026. Previous close ₹0.81.

28 Oct: open ₹0.82, high ₹0.82, low ₹0.76

52-week range of BSE trades to 28 Oct 2026

₹0.75Low, 28 Oct 2026₹1.95High, 1 Apr 2026

Market cap: ₹47 Cr2,976th largest listed
P/E: Owners' profit not stated
P/B: 0.35
Dividend yield: Nonein the last 12 months
NIM: −4.19%
Cost of funds: 9.28%
Credit cost: 4.77%
ROA: −6.93%
Leverage: 2.07times net worth
Volume, NSE: 7,10,23271.3% delivered

Advik Capital share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Advik Capital's share price is on record from 31 Mar 2016, when it closed at ₹1.25, to 28 Oct 2026. Its highest close was ₹6.07 on 22 Apr 2022 and its lowest ₹0.35 on 29 Oct 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	0.78	−40.9%	1.89	0.78	1.33	1.95	0.76	13,68,94,505
2025BSE close	1.32	−38.6%	2.26	1.29	2.11	2.36	1.11	34,71,29,861
2024BSE close	2.15	+2.4%	4.15	2.13	2.11	4.35	2.03	1,12,15,68,920
2023BSE close	2.10	−30.2%	4.97	1.98	2.68	5.16	1.96	77,41,14,913
2022BSE close	3.01	−18.0%	6.07	2.41	3.49	6.30	2.36	21,75,04,233
2021BSE close	3.67	+501.6%	4.49	0.61	0.61	4.66	0.61	4,61,48,391
2020BSE close	0.61	−65.1%	1.70	0.35	1.70	1.70	0.35	1,21,022
2019BSE close	1.75	+7.4%	2.00	1.55	1.55	2.10	1.55	30,679
2018BSE close	1.63	−52.1%	4.80	1.63	3.40	5.00	1.63	43,37,558
2017BSE close	3.40	−2.7%	4.58	3.10	3.67	4.61	2.81	1,40,43,902
2016BSE close	3.50	–	3.50	1.25	1.25	3.50	1.25	22,64,550

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 31 Mar 2016. The 2018 close is its last trade, on 12 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.78	−22.0%	1.00	1.04	0.76	60,01,992
Sep 2026	1.00	−13.8%	1.17	1.26	0.86	90,79,626
Aug 2026BSE close	1.16	−10.8%	1.35	1.35	1.12	56,10,915
Jul 2026BSE close	1.30	+2.4%	1.27	1.38	1.18	1,94,31,190
Jun 2026BSE close	1.27	−4.5%	1.35	1.38	1.20	1,26,54,497
May 2026BSE close	1.33	−14.2%	1.54	1.56	1.28	61,75,065
Apr 2026BSE close	1.55	−4.9%	1.64	1.95	1.54	1,17,42,771
Mar 2026BSE close	1.63	−1.2%	1.54	1.82	1.44	2,87,42,084
Feb 2026BSE close	1.65	+14.6%	1.43	1.72	1.35	1,59,24,182
Jan 2026BSE close	1.44	+9.1%	1.33	1.48	1.25	2,15,32,183
Dec 2025BSE close	1.32	−2.9%	1.34	1.38	1.11	6,27,13,615
Nov 2025BSE close	1.36	−10.5%	1.51	1.53	1.23	7,23,56,607
Oct 2025BSE close	1.52	+7.8%	1.40	1.60	1.37	1,72,16,461
Sep 2025BSE close	1.41	0.0%	1.41	1.59	1.35	1,59,06,383
Aug 2025BSE close	1.41	−2.8%	1.44	1.50	1.30	1,13,51,705
Jul 2025BSE close	1.45	−9.4%	1.61	1.61	1.43	1,62,85,370
Jun 2025BSE close	1.60	0.0%	1.63	1.70	1.49	1,83,78,779
May 2025BSE close	1.60	−5.9%	1.66	1.85	1.51	1,87,78,909
Apr 2025BSE close	1.70	+9.7%	1.57	2.02	1.46	2,32,74,610
Mar 2025BSE close	1.55	−18.0%	1.85	2.01	1.45	3,71,06,297
Feb 2025BSE close	1.89	−13.3%	2.32	2.32	1.81	2,69,23,825
Jan 2025BSE close	2.18	+1.4%	2.11	2.36	1.85	2,68,37,300
Dec 2024BSE close	2.15	−3.6%	2.24	2.40	2.08	3,52,43,195
Nov 2024BSE close	2.23	−7.1%	2.47	2.50	2.13	8,27,91,679
Oct 2024BSE close	2.40	−13.7%	2.78	3.29	2.03	14,96,68,301
Sep 2024BSE close	2.78	+3.7%	2.72	3.10	2.61	8,20,62,122
Aug 2024BSE close	2.68	−8.2%	2.93	2.98	2.60	3,72,60,488
Jul 2024BSE close	2.92	+18.7%	2.58	3.05	2.42	6,33,32,686
Jun 2024BSE close	2.46	+1.7%	2.46	2.57	2.33	1,30,83,793
May 2024BSE close	2.42	−7.3%	2.60	2.95	2.24	2,08,80,716
Apr 2024BSE close	2.61	+4.0%	2.52	3.18	2.52	2,65,75,659
Mar 2024BSE close	2.51	−19.6%	3.12	3.29	2.47	4,87,72,659
Feb 2024BSE close	3.12	−21.6%	3.79	3.96	3.06	8,25,25,034
Jan 2024BSE close	3.98	+89.5%	2.11	4.35	2.11	47,93,72,588
Dec 2023BSE close	2.10	−12.5%	2.44	2.89	2.08	35,12,43,432
Nov 2023BSE close	2.40	−4.0%	2.54	3.08	2.34	5,22,29,023
Oct 2023BSE close	2.50	+5.5%	2.37	2.65	2.06	1,32,01,385
Sep 2023BSE close	2.37	−3.3%	2.57	2.63	2.37	3,59,31,516
Aug 2023BSE close	2.45	+20.1%	2.06	2.45	1.96	2,39,06,526
Jul 2023BSE close	2.04	−2.4%	2.11	2.20	2.01	1,64,49,906
Jun 2023BSE close	2.09	−0.9%	2.17	2.30	2.01	2,36,87,985
May 2023BSE close	2.11	−30.1%	2.82	3.47	2.00	8,24,35,111
Apr 2023BSE close	3.02	−19.5%	3.88	3.88	2.92	3,15,79,257
Mar 2023BSE close	3.75	−11.3%	4.23	5.16	3.24	4,90,16,559
Feb 2023BSE close	4.23	+10.4%	3.80	4.84	3.02	4,10,49,942
Jan 2023BSE close	3.83	+27.2%	2.68	4.22	2.68	5,33,84,271
Dec 2022BSE close	3.01	−6.5%	3.27	3.38	2.65	71,51,069
Nov 2022BSE close	3.22	−12.5%	3.50	3.87	3.12	84,55,368
Oct 2022BSE close	3.68	+20.3%	3.06	4.20	2.94	3,15,90,424
Sep 2022BSE close	3.06	−12.8%	3.51	3.75	2.91	1,29,89,607
Aug 2022BSE close	3.51	−14.6%	4.19	4.30	3.41	2,99,58,147
Jul 2022BSE close	4.11	+8.4%	3.68	4.34	3.32	2,59,80,132
Jun 2022BSE close	3.79	+0.3%	3.62	3.88	3.25	1,83,40,561
May 2022BSE close	3.78	−19.9%	4.49	4.49	2.80	3,69,08,031
Apr 2022BSE close	4.72	+22.0%	3.93	6.30	3.68	2,32,36,072
Mar 2022BSE close	3.87	+20.9%	3.36	4.18	2.86	1,40,77,438
Feb 2022BSE close	3.20	+14.3%	2.94	3.20	2.36	65,83,438
Jan 2022BSE close	2.80	−23.7%	3.49	3.49	2.59	22,33,946
Dec 2021BSE close	3.67	−18.3%	4.27	4.27	3.67	1,48,157
Nov 2021BSE close	4.49	+24.4%	3.78	4.66	3.41	23,84,097
Oct 2021BSE close	3.61	+12.5%	3.37	4.24	2.85	95,56,308
Sep 2021BSE close	3.21	+40.8%	2.35	3.79	2.07	2,62,52,169
Aug 2021BSE close	2.28	−21.1%	2.95	2.95	2.27	68,77,666
Jul 2021BSE close	2.89	−9.4%	3.13	3.79	2.62	5,25,908
Jun 2021BSE close	3.19	−0.3%	3.26	3.99	3.19	1,68,764
May 2021BSE close	3.20	+100.0%	1.65	3.20	1.65	1,12,387
Apr 2021BSE close	1.60	+3.2%	1.52	1.61	1.30	28,214
Mar 2021BSE close	1.55	+9.2%	1.42	1.62	1.42	31,644
Feb 2021BSE close	1.42	+77.5%	0.80	1.44	0.80	23,077
Jan 2021BSE close	0.80	+31.1%	0.61	0.80	0.61	40,000
Dec 2020BSE close	0.61	+27.1%	0.50	0.61	0.50	31,385
Nov 2020BSE close	0.48	+37.1%	0.36	0.48	0.35	11,028
Oct 2020BSE close	0.35	−36.4%	0.53	0.53	0.35	8,956
Sep 2020BSE close	0.55	−19.1%	0.68	0.68	0.55	2,141
Aug 2020BSE close	0.68	−2.9%	0.70	0.73	0.65	7,896
Jul 2020BSE close	0.70	0.0%	0.67	0.70	0.61	25,798
Jun 2020BSE close	0.70	−21.3%	0.88	0.88	0.70	28,521
May 2020BSE close	0.89	−6.3%	0.95	0.95	0.89	2,788
Apr 2020BSE close	0.95	0.0%	0.95	0.95	0.95	779
Mar 2020BSE close	0.95	−32.1%	1.33	1.33	0.95	805
Feb 2020BSE close	1.40	−17.6%	1.70	1.70	1.40	510
Jan 2020BSE close	1.70	−2.9%	1.70	1.70	1.70	415
Dec 2019BSE close	1.75	0.0%	1.75	1.75	1.75	1
Nov 2019BSE close	1.75	0.0%	1.75	1.75	1.75	150
Oct 2019BSE close	1.75	0.0%	1.75	1.75	1.75	16
Sep 2019BSE close	1.75	−0.6%	1.76	1.76	1.75	153
Aug 2019BSE close	1.76	0.0%	1.76	1.76	1.76	50
Jul 2019BSE close	1.76	0.0%	1.76	1.76	1.76	501
May 2019BSE close	1.76	−4.9%	1.85	1.85	1.76	463
Apr 2019BSE close	1.85	0.0%	1.85	1.85	1.85	421
Mar 2019BSE close	1.85	+4.5%	1.85	1.85	1.85	1,601
Feb 2019BSE close	1.77	−4.8%	1.86	2.10	1.77	1,048
Jan 2019BSE close	1.86	+14.1%	1.55	1.86	1.55	26,275
Dec 2018BSE close	1.63	0.0%	1.63	1.63	1.63	200
Nov 2018BSE close	1.63	−9.4%	1.80	1.80	1.63	113
Oct 2018BSE close	1.80	−14.3%	2.00	2.00	1.72	516
Sep 2018BSE close	2.10	−9.9%	2.33	2.33	1.96	11,379
Aug 2018BSE close	2.33	−21.0%	2.85	2.95	2.33	6,373
Jul 2018BSE close	2.95	+41.1%	2.19	3.10	1.99	8,673
Jun 2018BSE close	2.09	−46.1%	3.88	4.43	2.02	27,139
May 2018BSE close	3.88	−15.7%	4.37	4.37	3.88	265
Apr 2018BSE close	4.60	+4.8%	4.90	5.00	3.99	51,774
Mar 2018BSE close	4.39	+10.9%	3.97	5.00	3.45	12,99,456
Feb 2018BSE close	3.96	+6.2%	3.73	4.25	2.80	12,47,769
Jan 2018BSE close	3.73	+9.7%	3.40	4.94	3.20	16,83,901
Dec 2017BSE close	3.40	−5.6%	3.60	3.75	3.09	60,582
Nov 2017BSE close	3.60	+6.0%	3.35	4.00	2.89	11,18,490
Oct 2017BSE close	3.40	−5.7%	3.20	3.85	2.81	18,05,900
Sep 2017BSE close	3.60	−12.9%	4.04	4.13	3.23	6,55,520
Aug 2017BSE close	4.14	+1.3%	4.13	4.25	3.96	4,95,870
Jul 2017BSE close	4.08	+3.6%	3.94	4.10	3.81	11,77,930
Jun 2017BSE close	3.94	−1.9%	4.03	4.21	3.90	7,31,270
May 2017BSE close	4.02	+2.8%	3.89	4.02	3.87	8,50,410
Apr 2017BSE close	3.91	+0.6%	3.87	3.91	3.86	3,93,750
Mar 2017BSE close	3.88	−3.7%	4.23	4.40	3.52	8,54,700
Feb 2017BSE close	4.03	+1.1%	4.16	4.61	3.79	41,84,510
Jan 2017BSE close	3.99	+14.0%	3.67	4.45	3.42	17,14,970
Dec 2016BSE close	3.50	+9.6%	3.19	3.50	2.99	6,16,250
Nov 2016BSE close	3.19	+29.9%	2.58	3.19	2.41	9,44,220
Oct 2016BSE close	2.46	+29.9%	1.98	2.46	1.98	6,91,430
Sep 2016BSE close	1.89	+20.0%	1.65	1.89	1.65	4,740
Aug 2016BSE close	1.58	+5.0%	1.58	1.58	1.58	1,230
Jul 2016BSE close	1.50	+3.8%	1.52	1.52	1.50	630
May 2016BSE close	1.45	+15.6%	1.31	1.45	1.31	6,000
Mar 2016BSE close	1.25	–	1.25	1.25	1.25	50

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	0.82	0.82	0.76	0.78	0.79	7,10,232	71.3%
27 Oct 2026	0.87	0.89	0.81	0.81	0.83	11,18,645	73.2%
26 Oct 2026	0.91	0.92	0.83	0.86	0.86	7,51,305	74.0%
23 Oct 2026	0.94	0.94	0.88	0.90	0.90	2,42,210	79.6%
22 Oct 2026	0.95	0.96	0.92	0.92	0.94	1,53,829	69.4%
21 Oct 2026	0.96	0.98	0.94	0.95	0.95	1,51,325	99.2%
19 Oct 2026	0.98	1.00	0.96	0.96	0.98	3,34,152	64.2%
16 Oct 2026	0.97	0.99	0.95	0.96	0.96	2,25,513	83.9%
15 Oct 2026	0.97	1.00	0.91	0.97	0.98	1,40,883	85.9%
14 Oct 2026	0.98	0.99	0.96	0.96	0.97	2,40,710	95.7%
13 Oct 2026	1.01	1.01	0.88	0.98	0.96	2,30,691	82.5%
12 Oct 2026	0.99	1.00	0.98	0.99	0.99	1,58,500	84.3%
9 Oct 2026	1.00	1.01	0.97	0.99	0.99	1,14,766	84.8%
8 Oct 2026	1.00	1.02	0.96	0.98	0.99	1,57,493	55.2%
7 Oct 2026	0.99	1.01	0.95	0.98	0.98	5,59,603	72.8%
6 Oct 2026	1.00	1.02	0.98	0.99	1.00	3,62,238	69.4%
5 Oct 2026	1.00	1.04	0.98	0.99	0.99	1,57,535	68.9%
1 Oct 2026	1.00	1.04	0.96	1.00	1.00	1,92,362	66.7%
30 Sep 2026	0.96	1.07	0.86	1.00	0.99	14,51,821	31.3%
29 Sep 2026	0.96	0.99	0.96	0.97	0.98	2,26,781	78.4%
28 Sep 2026	0.97	0.98	0.96	0.97	0.97	1,52,190	86.3%
25 Sep 2026	0.95	1.01	0.95	0.98	0.98	2,13,384	69.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Advik Capital bonus and split history

Ex-date	Event	Price factor	What happened
12 Sep 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Sep 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Mar 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Dec 2017	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.