Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 19.93
+0.39 (2.00%)
At close: Mar 27, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.93 | 20.42 | 19.93 | 19.93 | 19.93 | 2.00% | 5,419 |
| Mar 25, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 5.00% | 1,372 |
| Mar 24, 2026 | 20.46 | 20.46 | 18.53 | 18.61 | 18.61 | -4.52% | 9,440 |
| Mar 23, 2026 | 18.75 | 19.65 | 18.75 | 19.49 | 19.49 | 3.95% | 10,151 |
| Mar 20, 2026 | 17.01 | 18.79 | 17.01 | 18.75 | 18.75 | 4.75% | 3,729 |
| Mar 19, 2026 | 17.05 | 17.90 | 17.05 | 17.90 | 17.90 | 4.99% | 7,185 |
| Mar 18, 2026 | 16.61 | 17.05 | 16.61 | 17.05 | 17.05 | 2.65% | 238 |
| Mar 17, 2026 | 16.61 | 18.33 | 16.60 | 16.61 | 16.61 | -4.87% | 1,319 |
| Mar 16, 2026 | 17.54 | 17.54 | 17.20 | 17.46 | 17.46 | 1.51% | 983 |
| Mar 13, 2026 | 17.20 | 18.06 | 17.20 | 17.20 | 17.20 | - | 182 |
| Mar 12, 2026 | 18.09 | 18.09 | 17.19 | 17.20 | 17.20 | -4.92% | 3,392 |
| Mar 11, 2026 | 19.00 | 19.00 | 18.05 | 18.09 | 18.09 | -4.79% | 2,747 |
| Mar 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,263 |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 62 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 51 |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% | 122 |
| 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 |