Advance Lifestyles share price history

BSE: 521048Textiles & ApparelsSmall Cap

Advance Lifestyles Ltd. · Face value ₹10 · Listed May 1993

₹29.00₹1.49 (4.89%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹30.49.

28 Oct: open ₹30.00, high ₹30.00, low ₹29.00

52-week range of traded prices to 28 Oct 2026

₹20.05Low, 9 Mar 2026₹34.00High, 30 Apr 2026

Market cap: ₹18 Cr4,276th largest listed
P/E: 2.87
P/B: 0.56
Dividend yield: Nonein the last 12 months
ROE: 20.9%
ROCE: −0.7%
Debt to equity: 1.28
Volume, BSE: 69

Advance Lifestyles share price by year, month and day

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

Advance Lifestyles' share price is on record from 24 Oct 2011, when it closed at ₹25.00, to 28 Oct 2026. Its highest close was ₹68.39 on 31 Oct 2024 and its lowest ₹3.93 on 3 Sep 2014, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.00	+17.2%	33.00	21.01	24.85	34.00	20.05	1,63,835
2025	24.75	−21.1%	32.80	21.18	31.37	33.43	20.55	3,85,994
2024	31.36	−28.2%	68.39	31.36	44.99	71.43	30.01	5,12,853
2023	43.70	+94.2%	64.25	22.50	23.63	64.80	22.50	3,68,453
2022	22.50	−15.9%	30.35	14.25	27.10	30.98	13.58	83,830
2021	26.75	+39.3%	27.75	10.03	24.00	29.10	10.03	80,550
2019	19.20	−14.7%	21.98	19.20	21.98	21.98	19.20	1,354
2018	22.50	+73.1%	24.90	11.30	13.00	25.00	11.30	56,702
2017	13.00	−14.5%	15.00	7.60	14.45	15.00	7.60	48,932
2016	15.20	+219.7%	16.83	4.97	4.99	16.83	4.97	95,068
2015	4.76	−23.2%	8.82	4.32	6.50	9.26	4.32	15,396
2014	6.20	+16.9%	7.98	3.93	5.30	8.05	3.93	66,788
2013	5.30	−78.8%	27.55	5.30	25.00	28.50	5.30	8,886
2012	25.00	0.0%	25.00	25.00	25.00	25.00	25.00	6
2011	25.00	–	25.00	25.00	25.00	25.00	25.00	200

₹ 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. 2021 is from its first session, 4 Aug 2021. 2018 is from its first session, 15 Feb 2018. 2012 is from its first session, 24 Aug 2012. 2011 is from its first session, 24 Oct 2011. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (14 Oct 2019), 2017 (11 Dec 2017), 2013 (19 Dec 2013), 2012 (24 Aug 2012) and 2011 (24 Oct 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.00	+7.1%	26.81	31.68	26.06	3,405
Sep 2026	27.08	−5.0%	29.00	31.53	25.92	6,052
Aug 2026	28.50	−4.7%	31.40	32.02	27.47	2,570
Jul 2026	29.92	−6.7%	33.66	33.98	27.48	30,401
Jun 2026	32.06	+0.2%	31.99	32.06	25.30	21,947
May 2026	31.99	−3.0%	31.34	32.90	28.50	4,877
Apr 2026	32.98	+38.0%	20.11	34.00	20.11	34,522
Mar 2026	23.90	−3.0%	24.60	24.60	20.05	398
Feb 2026	24.65	+8.7%	22.68	26.35	20.35	17,217
Jan 2026	22.68	−8.4%	24.85	27.00	20.35	42,446
Dec 2025	24.75	+0.4%	24.06	27.99	20.55	82,611
Nov 2025	24.65	−1.1%	25.75	26.96	23.65	36,082
Oct 2025	24.93	−1.8%	25.10	28.49	23.67	18,605
Sep 2025	25.38	+6.1%	25.55	30.99	23.45	44,956
Aug 2025	23.93	−8.7%	26.50	26.87	23.00	8,959
Jul 2025	26.20	−4.9%	27.55	28.49	25.00	11,081
Jun 2025	27.55	−4.6%	29.49	29.79	23.99	20,116
May 2025	28.88	+4.9%	30.28	31.90	26.50	23,784
Apr 2025	27.53	−9.6%	29.84	32.90	26.00	8,477
Mar 2025	30.45	−1.4%	31.48	32.05	27.70	32,867
Feb 2025	30.87	+13.0%	27.25	33.43	25.25	60,857
Jan 2025	27.33	−12.9%	31.37	33.40	26.00	37,599
Dec 2024	31.36	−26.4%	42.63	46.98	30.01	2,64,238
Nov 2024	42.63	−37.7%	68.55	68.55	42.63	18,187
Oct 2024	68.39	+29.4%	54.99	71.43	48.01	11,509
Sep 2024	52.85	+3.5%	52.00	59.45	49.51	6,932
Aug 2024	51.06	+4.4%	46.49	59.00	41.97	44,112
Jul 2024	48.93	+6.7%	46.58	56.92	39.56	78,024
Jun 2024	45.86	−1.3%	47.90	47.90	41.00	10,618
May 2024	46.45	+10.2%	43.20	49.90	40.15	14,056
Apr 2024	42.15	−9.8%	48.90	48.90	40.76	8,281
Mar 2024	46.73	+7.4%	45.10	48.22	39.00	19,782
Feb 2024	43.50	−2.0%	44.48	46.90	40.55	12,284
Jan 2024	44.40	+1.6%	44.99	47.50	42.00	24,830
Dec 2023	43.70	−1.5%	45.49	48.00	42.00	24,828
Nov 2023	44.37	−24.4%	61.63	62.10	44.18	42,004
Oct 2023	58.70	+2.6%	56.10	64.80	53.90	63,647
Sep 2023	57.23	+52.8%	37.63	60.85	36.63	80,432
Aug 2023	37.45	+24.8%	28.50	37.50	28.50	15,006
Jul 2023	30.00	+13.0%	25.24	30.00	25.24	6,908
Jun 2023	26.55	−9.9%	27.99	27.99	22.50	11,634
May 2023	29.46	−17.6%	35.75	35.75	29.46	1,726
Apr 2023	35.75	+8.3%	33.00	35.75	29.93	5,890
Mar 2023	33.00	+0.3%	32.90	35.75	29.08	8,936
Feb 2023	32.90	−28.7%	43.88	43.88	28.98	38,840
Jan 2023	46.18	+105.2%	23.63	56.50	22.50	68,602
Dec 2022	22.50	+32.5%	16.98	22.73	16.18	4,052
Nov 2022	16.98	−2.3%	18.23	22.30	15.75	13,882
Oct 2022	17.38	−0.4%	16.60	18.30	16.55	908
Sep 2022	17.45	+4.2%	16.70	20.05	15.93	5,060
Aug 2022	16.75	−34.1%	26.15	26.15	16.63	6,984
Jul 2022	25.40	−8.7%	28.40	30.98	19.73	19,002
Jun 2022	27.83	+85.5%	14.25	27.83	13.58	13,762
May 2022	15.00	−4.8%	16.53	16.53	14.90	220
Apr 2022	15.75	−7.9%	17.10	17.10	14.80	7,002
Mar 2022	17.10	−3.0%	18.00	18.00	17.10	248
Feb 2022	17.63	−19.5%	21.90	24.10	17.63	4,810
Jan 2022	21.90	−18.1%	27.10	28.08	19.13	7,900
Dec 2021	26.75	+142.1%	10.50	27.10	10.50	20,360
Nov 2021	11.05	−0.2%	11.08	13.40	10.03	5,944
Oct 2021	11.08	−40.2%	18.53	18.53	11.08	5,610
Sep 2021	18.53	−3.9%	20.23	22.33	16.63	18,922
Aug 2021	19.28	+0.4%	24.00	29.10	15.88	29,714
Oct 2019	19.20	0.0%	19.20	19.20	19.20	4
Mar 2019	19.20	−9.6%	20.20	20.20	19.20	950
Jan 2019	21.25	−5.6%	21.98	21.98	21.25	400
Dec 2018	22.50	+2.6%	21.75	25.00	20.68	10,202
Nov 2018	21.93	+16.8%	18.78	23.03	18.78	6,032
Oct 2018	18.78	+41.7%	13.50	22.00	13.50	7,634
Sep 2018	13.25	+6.6%	12.65	13.25	12.50	3,008
Aug 2018	12.43	−0.2%	12.23	12.43	11.30	4,092
Jul 2018	12.45	−25.9%	17.50	24.50	12.45	10,736
Jun 2018	16.80	+26.8%	13.25	16.80	12.60	10,290
May 2018	13.25	+2.3%	13.55	13.58	12.83	228
Apr 2018	12.95	+4.9%	12.95	12.95	12.95	20
Mar 2018	12.35	0.0%	12.35	12.35	12.35	4,000
Feb 2018	12.35	−5.0%	13.00	13.00	12.35	460
Dec 2017	13.00	−3.7%	13.50	13.50	13.00	2,080
Nov 2017	13.50	+3.8%	13.50	13.50	13.50	386
Oct 2017	13.00	−10.3%	14.25	14.25	13.00	828
Sep 2017	14.50	+1.8%	14.15	14.85	14.15	34
Aug 2017	14.25	+46.5%	10.20	14.25	10.20	1,330
Jul 2017	9.73	+2.6%	9.93	10.75	9.73	5,188
May 2017	9.48	−1.6%	9.15	9.50	9.03	6,436
Apr 2017	9.63	+10.0%	8.40	9.65	8.40	1,800
Mar 2017	8.75	−7.9%	9.03	9.25	7.60	21,432
Feb 2017	9.50	−29.9%	12.88	12.88	9.50	9,296
Jan 2017	13.55	−10.9%	14.45	15.00	13.55	122
Dec 2016	15.20	−4.9%	15.20	15.20	15.20	100
Nov 2016	15.98	+23.4%	13.58	16.83	13.58	12,348
Oct 2016	12.95	+29.9%	10.45	12.95	10.00	21,830
Sep 2016	9.97	+33.8%	7.82	9.97	7.25	30,406
Aug 2016	7.45	+9.7%	7.13	7.83	7.13	2,160
Jul 2016	6.79	+17.6%	6.06	6.80	5.76	3,238
Jun 2016	5.78	+4.8%	5.79	5.79	5.24	500
May 2016	5.51	+10.2%	5.25	5.51	5.25	1,400
Apr 2016	5.00	+0.6%	5.00	5.00	5.00	1,000
Mar 2016	4.97	−5.0%	5.35	5.49	4.97	1,550
Feb 2016	5.23	+0.1%	4.99	5.23	4.99	270
Jan 2016	5.23	+9.9%	4.99	5.77	4.99	20,266
Dec 2015	4.76	+10.2%	4.53	4.76	4.53	1,000
Nov 2015	4.32	−9.0%	4.51	4.51	4.32	70
Oct 2015	4.74	−4.9%	4.74	4.74	4.74	40
Sep 2015	4.99	−9.9%	5.81	5.81	4.99	6,916
Aug 2015	5.54	+3.7%	5.58	5.83	5.54	678
Jul 2015	5.34	−0.3%	5.62	5.62	5.34	108
Jun 2015	5.35	−9.7%	5.63	5.63	5.35	1,070
Mar 2015	5.93	−25.7%	7.60	7.60	5.93	692
Feb 2015	7.98	−0.3%	7.98	7.98	7.98	120
Jan 2015	8.00	+29.1%	6.50	9.26	6.50	4,702
Dec 2014	6.20	+33.8%	4.86	6.20	4.86	14,354
Nov 2014	4.63	+10.2%	4.41	4.63	4.41	1,698
Oct 2014	4.20	+5.0%	4.20	4.20	4.20	1,800
Sep 2014	4.00	−3.0%	3.93	4.00	3.93	1,300
Aug 2014	4.13	−26.3%	5.32	5.32	4.13	2,754
Jul 2014	5.60	−14.2%	6.53	6.53	5.60	1,172
Jun 2014	6.53	−17.9%	7.95	7.98	5.93	17,146
May 2014	7.95	+3.6%	7.68	8.05	6.95	776
Apr 2014	7.68	+46.9%	5.49	7.68	5.47	7,970
Mar 2014	5.23	+4.5%	4.76	5.25	4.76	16,020
Feb 2014	5.00	−7.5%	5.30	5.30	5.00	1,262
Jan 2014	5.41	+2.0%	5.30	5.41	5.20	536
Dec 2013	5.30	−38.4%	8.18	8.18	5.30	6,210
Nov 2013	8.60	−29.7%	11.63	11.63	8.60	618
Sep 2013	12.23	−39.5%	19.20	19.20	12.23	20
Aug 2013	20.20	−9.6%	21.25	21.25	20.20	4
Jun 2013	22.35	−4.9%	22.35	22.35	22.35	50
Apr 2013	23.50	−0.5%	24.80	24.80	23.50	1,202
Mar 2013	23.63	+5.0%	23.63	23.63	23.63	40
Jan 2013	22.50	−10.0%	25.00	28.50	22.50	742
Aug 2012	25.00	0.0%	25.00	25.00	25.00	6
Oct 2011	25.00	–	25.00	25.00	25.00	200

₹ 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
28 Oct 2026	30.00	30.00	29.00	29.00	–	69
22 Oct 2026	30.49	30.49	30.49	30.49	30.49	110
19 Oct 2026	31.41	31.41	30.99	30.99	–	12
16 Oct 2026	29.92	29.92	29.92	29.92	29.92	1
15 Oct 2026	31.68	31.68	31.49	31.49	–	28
14 Oct 2026	30.26	30.26	29.99	30.18	–	8
13 Oct 2026	28.83	28.83	28.83	28.83	28.83	20
12 Oct 2026	27.46	27.46	27.46	27.46	27.46	6
8 Oct 2026	26.16	26.16	26.16	26.16	26.16	3,005
7 Oct 2026	26.70	26.70	26.70	26.70	26.70	6
1 Oct 2026	26.81	26.81	26.06	26.75	26.74	140
30 Sep 2026	27.08	27.08	27.08	27.08	27.08	250
29 Sep 2026	30.00	30.00	28.50	28.50	28.67	261
28 Sep 2026	31.53	31.53	30.00	30.00	31.09	350
25 Sep 2026	28.60	30.03	28.60	30.03	–	25
21 Sep 2026	25.92	28.63	25.92	28.60	27.10	3,347
16 Sep 2026	28.05	28.05	27.01	27.27	27.64	624
11 Sep 2026	27.23	27.23	27.23	27.23	27.23	1
10 Sep 2026	28.40	28.42	27.23	27.23	28.04	669
9 Sep 2026	27.05	27.10	27.05	27.10	–	53
8 Sep 2026	27.10	27.10	27.05	27.05	27.09	100
7 Sep 2026	28.40	28.40	27.10	27.10	–	61

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.Advance Lifestyles bonus and split history

Ex-date	Event	Price factor	What happened
13 Oct 2023	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
4 Aug 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

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.