Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 21.08
-0.01 (-0.05%)
At close: Mar 4, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% | 30 |
| Mar 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.00% | 81 |
| Feb 27, 2026 | 21.90 | 21.90 | 21.52 | 21.52 | 21.52 | -1.96% | 41 |
| Feb 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | 1 |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 6 |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 145 |
| Feb 18, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -1.97% | 6 |
| Feb 17, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.48% | 1 |
| Feb 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 39 |
| Feb 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 201 |
| Feb 11, 2026 | 22.90 | 22.96 | 22.90 | 22.96 | 22.96 | 0.26% | 322 |
| Feb 10, 2026 | 22.73 | 22.90 | 22.73 | 22.90 | 22.90 | 0.75% | 429 |
| Feb 9, 2026 | 22.73 | 22.73 | 22.62 | 22.73 | 22.73 | 1.97% | 465 |
| Feb 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.97% | 188 |
| Feb 5, 2026 | 21.38 | 21.86 | 21.38 | 21.86 | 21.86 | 1.96% | 82 |
| Feb 4, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 5.00% | 599 |
| Feb 3, 2026 | 19.70 | 20.42 | 19.70 | 20.42 | 20.42 | 4.99% | 477 |
| Feb 2, 2026 | 19.08 | 19.45 | 19.08 | 19.45 | 19.45 | 1.94% | 153 |
| Feb 1, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 4.95% | 304 |
| Jan 30, 2026 | 18.09 | 18.40 | 18.09 | 18.18 | 18.18 | 0.50% | 109 |
| Jan 29, 2026 | 17.60 | 18.09 | 17.60 | 18.09 | 18.09 | 2.78% | 2,847 |
| Jan 28, 2026 | 17.10 | 17.85 | 17.10 | 17.60 | 17.60 | -2.22% | 1,532 |
| Jan 27, 2026 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | - | 5,403 |
| 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 |