Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 18.05
-0.37 (-2.01%)
At close: Jan 22, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.05 | 18.05 | 17.30 | 18.00 | 18.00 | -0.28% | 5,317 |
| Jan 22, 2026 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | -2.01% | 2,499 |
| Jan 21, 2026 | 18.60 | 19.00 | 18.40 | 18.42 | 18.42 | -0.97% | 3,211 |
| Jan 20, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | -4.66% | 3,109 |
| Jan 19, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 674 |
| Jan 16, 2026 | 19.65 | 19.65 | 19.30 | 19.51 | 19.51 | 1.30% | 594 |
| Jan 14, 2026 | 19.90 | 19.90 | 19.25 | 19.26 | 19.26 | -4.18% | 2,995 |
| Jan 13, 2026 | 21.02 | 21.40 | 20.05 | 20.10 | 20.10 | -4.38% | 1,117 |
| Jan 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | 3 |
| Jan 9, 2026 | 22.11 | 22.11 | 21.02 | 21.02 | 21.02 | -4.93% | 110 |
| Jan 8, 2026 | 23.48 | 24.41 | 22.10 | 22.11 | 22.11 | -4.90% | 323 |
| Jan 7, 2026 | 25.69 | 25.69 | 23.25 | 23.25 | 23.25 | -4.99% | 4,383 |
| Jan 6, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 4.98% | 1,803 |
| Jan 5, 2026 | 22.20 | 23.31 | 22.20 | 23.31 | 23.31 | 5.00% | 7,127 |
| Jan 2, 2026 | 22.78 | 22.78 | 22.00 | 22.20 | 22.20 | 2.30% | 421 |
| Jan 1, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 0.46% | 501 |
| Dec 31, 2025 | 22.18 | 22.18 | 21.60 | 21.60 | 21.60 | -2.61% | 215 |
| Dec 30, 2025 | 21.95 | 23.00 | 21.95 | 22.18 | 22.18 | -3.90% | 7,494 |
| Dec 29, 2025 | 23.10 | 23.10 | 22.55 | 23.08 | 23.08 | 4.91% | 517 |
| Dec 26, 2025 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 1.52% | 189 |
| Dec 24, 2025 | 22.66 | 22.66 | 21.56 | 21.67 | 21.67 | -4.37% | 515 |
| Dec 23, 2025 | 23.10 | 23.10 | 22.66 | 22.66 | 22.66 | 0.04% | 469 |
| Dec 22, 2025 | 23.35 | 23.35 | 22.65 | 22.65 | 22.65 | -4.95% | 2,911 |
| Dec 19, 2025 | 23.95 | 23.95 | 22.75 | 23.83 | 23.83 | -0.46% | 691 |
| Dec 17, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | 148 |
| Dec 16, 2025 | 25.09 | 25.09 | 23.90 | 23.94 | 23.94 | 0.17% | 1,369 |
| Dec 15, 2025 | 24.50 | 24.55 | 23.75 | 23.90 | 23.90 | -4.40% | 697 |
| Dec 12, 2025 | 25.17 | 26.29 | 23.80 | 25.00 | 25.00 | -0.20% | 3,210 |
| Dec 11, 2025 | 25.00 | 26.00 | 25.00 | 25.05 | 25.05 | -1.11% | 315 |
| Dec 10, 2025 | 27.15 | 27.15 | 25.30 | 25.33 | 25.33 | -4.81% | 81 |
| Dec 9, 2025 | 27.15 | 27.15 | 26.61 | 26.61 | 26.61 | 2.78% | 1,843 |
| Dec 8, 2025 | 25.47 | 27.98 | 25.47 | 25.89 | 25.89 | -3.36% | 2,148 |
| Dec 5, 2025 | 26.27 | 26.81 | 25.51 | 26.79 | 26.79 | -0.07% | 4,907 |
| Dec 4, 2025 | 25.93 | 26.98 | 25.79 | 26.81 | 26.81 | 3.39% | 2,630 |
| Dec 3, 2025 | 25.95 | 25.95 | 25.00 | 25.93 | 25.93 | -0.08% | 113 |
| Dec 2, 2025 | 25.98 | 25.98 | 24.69 | 25.95 | 25.95 | -0.12% | 172 |
| Dec 1, 2025 | 26.59 | 26.59 | 25.98 | 25.98 | 25.98 | -2.29% | 335 |
| Nov 28, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.99% | 641 |
| Nov 27, 2025 | 27.39 | 27.39 | 27.13 | 27.13 | 27.13 | 3.95% | 718 |
| Nov 26, 2025 | 28.00 | 28.00 | 26.08 | 26.10 | 26.10 | -4.92% | 234 |
| Nov 25, 2025 | 26.00 | 27.45 | 25.66 | 27.45 | 27.45 | 1.78% | 1,414 |
| Nov 24, 2025 | 27.99 | 27.99 | 26.07 | 26.97 | 26.97 | -1.71% | 693 |
| Nov 21, 2025 | 26.31 | 27.60 | 25.00 | 27.44 | 27.44 | 4.29% | 2,558 |
| Nov 20, 2025 | 26.31 | 26.31 | 25.02 | 26.31 | 26.31 | - | 572 |
| Nov 19, 2025 | 26.30 | 27.37 | 26.30 | 26.31 | 26.31 | -4.85% | 191 |
| Nov 18, 2025 | 25.42 | 28.00 | 25.42 | 27.65 | 27.65 | 3.36% | 4,353 |
| Nov 17, 2025 | 28.73 | 28.73 | 26.01 | 26.75 | 26.75 | -2.27% | 1,101 |
| Nov 14, 2025 | 25.59 | 27.38 | 25.00 | 27.37 | 27.37 | 4.83% | 4,233 |
| Nov 13, 2025 | 24.95 | 26.19 | 24.95 | 26.11 | 26.11 | 4.65% | 3,559 |
| Nov 12, 2025 | 24.82 | 24.95 | 24.82 | 24.95 | 24.95 | 1.01% | 518 |