Avance Technologies share price history

NSE: AVANCEBSE: 512149IT - SoftwareSmall Cap

Avance Technologies Limited · Face value ₹1 · Listed Jul 1985

₹0.55₹0.04 (6.78%)BSE ₹0.55

Share price at the NSE close on 29 Oct 2026. Previous close ₹0.59.

29 Oct: open ₹0.59, high ₹0.59, low ₹0.55

52-week range of BSE trades to 29 Oct 2026

₹0.55Low, 29 Oct 2026₹2.26High, 29 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹109 Cr2,315th largest listed
P/E: 7.74
P/B: 0.28
Dividend yield: Nonein the last 12 months
ROE: 3.6%
ROCE: 0.1%
Debt to equity: 0.42
Volume, NSE: 1,38,36,81573.1% delivered

Avance Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Avance Technologies' share price is on record from 19 May 2017, when it closed at ₹0.30, to 29 Oct 2026. Its highest close was ₹3.15 on 9 Oct 2025 and its lowest ₹0.02 on 12 Sep 2018, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 19 May 2017 are not shown: on 24 Apr 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	0.55	−71.2%	2.17	0.55	1.90	2.17	0.55	1,73,79,43,927
2025BSE close	1.91	+122.1%	3.15	0.54	0.87	3.15	0.52	4,26,66,25,536
2024BSE close	0.86	+4.9%	1.71	0.79	0.83	1.71	0.76	3,69,88,96,327
2023BSE close	0.82	+2,057.9%	0.82	0.04	0.04	0.82	0.04	1,08,67,42,342
2022BSE close	0.04	−22.4%	0.05	0.04	0.05	0.05	0.04	6,73,36,440
2020BSE close	0.05	+157.9%	0.06	0.02	0.02	0.06	0.02	18,36,73,850
2019BSE close	0.02	0.0%	0.02	0.02	0.02	0.02	0.02	3,21,21,150
2018BSE close	0.02	−87.5%	0.15	0.02	0.15	0.15	0.02	35,84,52,960
2017BSE close	0.15	–	0.30	0.15	0.30	0.30	0.15	6,63,57,080

₹ 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. 2022 is from its first session, 4 Apr 2022. 2017 is from its first session, 19 May 2017. The change in 2022 is on the close at the end of 2020, the last year before it with a trade. The close is the year's last trade for 2022 (5 Dec 2022), 2020 (5 Oct 2020) and 2017 (4 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.55	−32.9%	0.82	0.84	0.55	11,63,78,997
Sep 2026	0.82	−4.7%	0.87	0.89	0.77	12,58,70,647
Aug 2026BSE close	0.86	−5.5%	0.91	0.98	0.75	12,09,49,369
Jul 2026BSE close	0.91	−1.1%	0.92	1.07	0.88	17,79,64,753
Jun 2026BSE close	0.92	−12.4%	1.06	1.07	0.92	19,44,39,228
May 2026BSE close	1.05	+4.0%	1.05	1.05	0.95	12,29,88,547
Apr 2026BSE close	1.01	+9.8%	0.92	1.26	0.92	18,01,22,344
Mar 2026BSE close	0.92	−18.6%	1.08	1.12	0.92	14,52,17,646
Feb 2026BSE close	1.13	−15.0%	1.27	1.37	1.10	20,53,91,878
Jan 2026BSE close	1.33	−30.4%	1.90	2.17	1.22	34,86,20,518
Dec 2025BSE close	1.91	+109.9%	0.87	1.91	0.87	69,66,70,785
Nov 2025BSE close	0.91	−55.6%	1.95	1.95	0.91	28,40,92,246
Oct 2025BSE close	2.05	−27.6%	2.88	3.15	2.05	20,43,58,203
Sep 2025BSE close	2.83	+47.4%	1.95	2.83	1.95	49,68,34,437
Aug 2025BSE close	1.92	+37.1%	1.42	1.92	1.42	71,37,70,021
Jul 2025BSE close	1.40	+62.8%	0.85	1.40	0.85	50,91,92,793
Jun 2025BSE close	0.86	+16.2%	0.75	0.98	0.73	34,06,62,855
May 2025BSE close	0.74	+17.5%	0.63	0.89	0.57	29,81,55,284
Apr 2025BSE close	0.63	+6.8%	0.58	0.69	0.52	16,10,43,500
Mar 2025BSE close	0.59	−7.8%	0.64	0.71	0.58	15,51,01,522
Feb 2025BSE close	0.64	−16.9%	0.77	0.77	0.57	17,00,56,088
Jan 2025BSE close	0.77	−10.5%	0.87	0.88	0.73	23,66,87,802
Dec 2024BSE close	0.86	−6.5%	0.93	0.99	0.79	35,19,65,348
Nov 2024BSE close	0.92	+8.2%	0.88	1.02	0.85	37,63,18,645
Oct 2024BSE close	0.85	−2.3%	0.87	0.93	0.76	24,93,80,631
Sep 2024BSE close	0.87	−4.4%	0.92	0.93	0.85	15,20,60,244
Aug 2024BSE close	0.91	−2.2%	0.95	1.01	0.87	26,71,64,139
Jul 2024BSE close	0.93	−4.1%	0.99	1.09	0.85	74,15,29,778
Jun 2024BSE close	0.97	+6.6%	0.91	1.08	0.87	36,27,88,777
May 2024BSE close	0.91	−5.2%	1.00	1.15	0.91	22,35,94,170
Apr 2024BSE close	0.96	−23.8%	1.20	1.44	0.87	72,55,15,694
Mar 2024BSE close	1.26	−16.0%	1.53	1.71	1.26	8,74,06,810
Feb 2024BSE close	1.50	+38.9%	1.10	1.50	1.10	10,67,88,642
Jan 2024BSE close	1.08	+31.7%	0.83	1.08	0.83	5,43,83,449
Dec 2023BSE close	0.82	+32.3%	0.63	0.82	0.63	9,31,73,897
Nov 2023BSE close	0.62	+46.2%	0.43	0.62	0.43	7,26,21,835
Oct 2023BSE close	0.42	+21.8%	0.36	0.42	0.36	15,26,37,270
Sep 2023BSE close	0.35	+23.4%	0.28	0.35	0.26	7,00,14,545
Aug 2023BSE close	0.28	−22.1%	0.34	0.34	0.24	21,62,03,430
Jul 2023BSE close	0.36	−29.3%	0.50	0.50	0.36	75,95,330
Jun 2023BSE close	0.51	+54.2%	0.35	0.53	0.32	19,80,01,975
May 2023BSE close	0.33	+163.5%	0.13	0.33	0.13	13,95,42,650
Apr 2023BSE close	0.13	+85.3%	0.07	0.13	0.07	9,77,88,395
Mar 2023BSE close	0.07	+78.9%	0.04	0.07	0.04	3,09,63,355
Feb 2023BSE close	0.04	+2.7%	0.04	0.04	0.04	37,87,910
Jan 2023BSE close	0.04	−2.6%	0.04	0.04	0.04	44,11,750
Dec 2022BSE close	0.04	−2.6%	0.04	0.04	0.04	38,34,550
Nov 2022BSE close	0.04	−4.9%	0.04	0.04	0.04	53,67,000
Oct 2022BSE close	0.04	−4.7%	0.04	0.04	0.04	54,17,690
Sep 2022BSE close	0.04	−4.4%	0.04	0.04	0.04	84,45,010
Aug 2022BSE close	0.05	−4.3%	0.05	0.05	0.05	40,47,610
Jul 2022BSE close	0.05	0.0%	0.05	0.05	0.05	2,46,27,390
Jun 2022BSE close	0.05	−4.1%	0.05	0.05	0.05	41,78,250
May 2022BSE close	0.05	0.0%	0.05	0.05	0.05	85,67,500
Apr 2022BSE close	0.05	0.0%	0.05	0.05	0.05	28,51,440
Oct 2020BSE close	0.05	0.0%	0.05	0.05	0.05	1,08,990
Sep 2020BSE close	0.05	−3.9%	0.05	0.06	0.05	1,71,12,700
Aug 2020BSE close	0.05	+54.5%	0.03	0.05	0.03	6,51,69,630
Jul 2020BSE close	0.03	+32.0%	0.03	0.04	0.02	6,16,00,540
Jun 2020BSE close	0.03	+31.6%	0.02	0.03	0.02	3,13,94,350
May 2020BSE close	0.02	0.0%	0.02	0.02	0.02	23,23,970
Apr 2020BSE close	0.02	0.0%	0.02	0.02	0.02	35,53,990
Mar 2020BSE close	0.02	0.0%	0.02	0.02	0.02	1,89,750
Feb 2020BSE close	0.02	0.0%	0.02	0.02	0.02	8,82,750
Jan 2020BSE close	0.02	0.0%	0.02	0.02	0.02	13,37,180
Dec 2019BSE close	0.02	0.0%	0.02	0.02	0.02	19,42,940
Nov 2019BSE close	0.02	0.0%	0.02	0.02	0.02	54,41,330
Oct 2019BSE close	0.02	0.0%	0.02	0.02	0.02	16,61,950
Sep 2019BSE close	0.02	0.0%	0.02	0.02	0.02	18,72,500
Aug 2019BSE close	0.02	0.0%	0.02	0.02	0.02	6,23,450
Jul 2019BSE close	0.02	0.0%	0.02	0.02	0.02	32,50,600
Jun 2019BSE close	0.02	0.0%	0.02	0.02	0.02	5,78,560
May 2019BSE close	0.02	0.0%	0.02	0.02	0.02	58,57,560
Apr 2019BSE close	0.02	0.0%	0.02	0.02	0.02	18,80,220
Mar 2019BSE close	0.02	0.0%	0.02	0.02	0.02	28,60,990
Feb 2019BSE close	0.02	0.0%	0.02	0.02	0.02	23,94,560
Jan 2019BSE close	0.02	0.0%	0.02	0.02	0.02	37,56,490
Dec 2018BSE close	0.02	0.0%	0.02	0.02	0.02	69,78,390
Nov 2018BSE close	0.02	0.0%	0.02	0.02	0.02	1,13,83,300
Oct 2018BSE close	0.02	0.0%	0.02	0.02	0.02	1,22,84,050
Sep 2018BSE close	0.02	−29.6%	0.03	0.03	0.02	11,13,55,950
Aug 2018BSE close	0.03	−44.9%	0.05	0.05	0.03	1,03,12,820
Jul 2018BSE close	0.05	−12.5%	0.06	0.06	0.05	74,33,390
Jun 2018BSE close	0.06	−21.1%	0.07	0.07	0.06	84,41,240
May 2018BSE close	0.07	−18.4%	0.09	0.09	0.07	7,78,03,730
Apr 2018BSE close	0.09	−18.7%	0.11	0.11	0.09	9,73,330
Mar 2018BSE close	0.11	−10.1%	0.12	0.12	0.11	1,79,85,670
Feb 2018BSE close	0.12	−3.3%	0.13	0.13	0.12	8,24,99,400
Jan 2018BSE close	0.12	−19.1%	0.15	0.15	0.12	1,10,01,690
Dec 2017BSE close	0.15	−1.9%	0.15	0.15	0.15	50,600
Sep 2017BSE close	0.16	0.0%	0.16	0.16	0.16	10,000
Aug 2017BSE close	0.16	0.0%	0.16	0.16	0.16	15,79,500
Jul 2017BSE close	0.16	−28.6%	0.21	0.21	0.16	2,69,27,880
Jun 2017BSE close	0.22	−17.5%	0.26	0.26	0.22	2,02,22,610
May 2017BSE close	0.26	–	0.30	0.30	0.26	1,75,66,490

₹ 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
29 Oct 2026	0.59	0.59	0.55	0.55	0.56	1,38,36,815	73.1%
28 Oct 2026	0.62	0.62	0.58	0.59	0.60	62,50,082	63.0%
27 Oct 2026	0.65	0.65	0.60	0.61	0.63	53,37,396	60.6%
26 Oct 2026	0.63	0.66	0.60	0.63	0.64	89,04,508	59.0%
23 Oct 2026	0.65	0.65	0.57	0.60	0.60	1,11,10,680	59.7%
22 Oct 2026	0.66	0.67	0.63	0.64	0.66	90,57,559	70.4%
21 Oct 2026	0.73	0.73	0.65	0.65	0.67	1,60,28,548	59.8%
19 Oct 2026	0.77	0.77	0.72	0.72	0.75	50,02,096	50.1%
16 Oct 2026	0.76	0.77	0.76	0.76	0.76	34,73,000	61.2%
15 Oct 2026	0.78	0.79	0.77	0.77	0.78	28,72,511	62.9%
14 Oct 2026	0.78	0.79	0.77	0.78	0.78	19,51,036	63.8%
13 Oct 2026	0.79	0.79	0.77	0.78	0.78	34,31,580	68.0%
12 Oct 2026	0.78	0.80	0.78	0.78	0.79	18,15,787	66.6%
9 Oct 2026	0.79	0.81	0.78	0.78	0.79	41,87,069	55.1%
8 Oct 2026	0.78	0.79	0.77	0.78	0.78	38,23,054	73.8%
7 Oct 2026	0.78	0.80	0.77	0.78	0.79	30,79,223	60.6%
6 Oct 2026	0.81	0.81	0.77	0.77	0.79	72,21,289	63.1%
5 Oct 2026	0.80	0.83	0.78	0.79	0.80	48,23,476	72.7%
1 Oct 2026	0.82	0.84	0.80	0.80	0.81	41,73,288	67.0%
30 Sep 2026	0.85	0.86	0.82	0.82	0.83	81,21,839	79.4%
29 Sep 2026	0.85	0.87	0.83	0.85	0.85	61,48,649	47.6%
28 Sep 2026	0.82	0.89	0.81	0.86	0.85	1,21,66,050	65.8%

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.Avance Technologies bonus and split history

Ex-date	Event	Price factor	What happened
10 Nov 2023	Split	0.2000	Each share became 5.
31 Mar 2023	Split	0.5000	Each share became 2.
24 Apr 2017	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
3 Aug 2009	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.
3 Aug 2009	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.