Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 22.55
+0.61 (2.78%)
At close: Jun 23, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 20.41 | 21.95 | 20.00 | 21.94 | 21.94 | 4.83% | 6,255 |
| Jun 19, 2026 | 20.85 | 21.86 | 20.35 | 20.93 | 20.93 | 0.38% | 949 |
| Jun 18, 2026 | 21.93 | 21.94 | 20.85 | 20.85 | 20.85 | -0.24% | 3,190 |
| Jun 17, 2026 | 21.00 | 21.00 | 20.50 | 20.90 | 20.90 | -0.48% | 9 |
| Jun 16, 2026 | 22.14 | 22.15 | 21.00 | 21.00 | 21.00 | -0.47% | 2,530 |
| Jun 15, 2026 | 20.60 | 21.63 | 20.20 | 21.10 | 21.10 | 2.43% | 2,270 |
| Jun 12, 2026 | 20.72 | 21.00 | 20.00 | 20.60 | 20.60 | -0.58% | 198 |
| Jun 11, 2026 | 21.50 | 21.89 | 20.72 | 20.72 | 20.72 | -5.00% | 3,929 |
| Jun 10, 2026 | 21.97 | 21.97 | 21.35 | 21.81 | 21.81 | 4.20% | 4,181 |
| Jun 9, 2026 | 21.57 | 22.00 | 20.90 | 20.93 | 20.93 | -2.97% | 1,791 |
| Jun 8, 2026 | 20.77 | 21.65 | 20.00 | 21.57 | 21.57 | 4.35% | 2,091 |
| Jun 5, 2026 | 21.70 | 21.70 | 20.67 | 20.67 | 20.67 | - | 279 |
| Jun 4, 2026 | 22.30 | 22.30 | 20.45 | 20.67 | 20.67 | -2.73% | 3,041 |
| Jun 3, 2026 | 20.35 | 21.97 | 20.35 | 21.25 | 21.25 | 1.53% | 3,210 |
| Jun 2, 2026 | 20.98 | 20.98 | 20.50 | 20.93 | 20.93 | -0.29% | 224 |
| Jun 1, 2026 | 21.60 | 21.74 | 20.75 | 20.99 | 20.99 | -3.49% | 3,551 |
| May 29, 2026 | 21.81 | 21.81 | 20.40 | 21.75 | 21.75 | 4.62% | 3,321 |
| May 27, 2026 | 19.85 | 20.84 | 19.62 | 20.79 | 20.79 | 4.74% | 1,730 |
| May 26, 2026 | 21.38 | 21.38 | 19.85 | 19.85 | 19.85 | -2.60% | 382 |
| May 25, 2026 | 18.44 | 20.38 | 18.44 | 20.38 | 20.38 | 5.00% | 2,890 |
| May 22, 2026 | 20.39 | 20.99 | 19.00 | 19.41 | 19.41 | -2.95% | 1,774 |
| May 21, 2026 | 18.96 | 20.88 | 18.96 | 20.00 | 20.00 | 0.25% | 288 |
| May 20, 2026 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -4.95% | 41 |
| May 19, 2026 | 20.05 | 21.00 | 20.05 | 20.99 | 20.99 | 4.69% | 454 |
| May 18, 2026 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -4.52% | 211 |
| May 15, 2026 | 21.01 | 21.01 | 20.01 | 21.00 | 21.00 | -0.05% | 1,063 |
| May 14, 2026 | 22.01 | 22.89 | 20.91 | 21.01 | 21.01 | -4.54% | 1,318 |
| May 13, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 47 |
| May 12, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | -3.89% | 890 |
| May 11, 2026 | 22.44 | 22.90 | 22.44 | 22.90 | 22.90 | -0.48% | 581 |
| May 8, 2026 | 23.50 | 24.00 | 22.90 | 23.01 | 23.01 | -4.05% | 1,128 |
| May 7, 2026 | 22.00 | 23.98 | 22.00 | 23.98 | 23.98 | 4.67% | 502 |
| May 6, 2026 | 24.96 | 25.00 | 22.91 | 22.91 | 22.91 | -4.54% | 2,560 |
| May 5, 2026 | 23.60 | 24.97 | 23.24 | 24.00 | 24.00 | -1.84% | 1,903 |
| May 4, 2026 | 23.94 | 24.45 | 23.94 | 24.45 | 24.45 | -2.94% | 1,830 |
| Apr 30, 2026 | 22.80 | 25.19 | 22.80 | 25.19 | 25.19 | 4.96% | 400 |
| Apr 29, 2026 | 24.00 | 24.10 | 22.01 | 24.00 | 24.00 | - | 1,817 |
| Apr 28, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.54% | 193 |
| Apr 27, 2026 | 24.50 | 24.50 | 23.21 | 24.13 | 24.13 | -1.51% | 3,935 |
| Apr 24, 2026 | 22.50 | 24.50 | 20.11 | 24.50 | 24.50 | 9.67% | 946 |
| Apr 23, 2026 | 21.10 | 22.56 | 21.10 | 22.34 | 22.34 | 0.09% | 2,298 |
| Apr 22, 2026 | 22.50 | 25.38 | 22.29 | 22.32 | 22.32 | -3.42% | 1,031 |
| Apr 21, 2026 | 24.00 | 24.07 | 21.90 | 23.11 | 23.11 | 5.57% | 13,142 |
| Apr 20, 2026 | 19.80 | 21.89 | 17.98 | 21.89 | 21.89 | 10.00% | 6,664 |
| Apr 17, 2026 | 21.83 | 21.83 | 19.00 | 19.90 | 19.90 | 0.25% | 3,112 |
| Apr 16, 2026 | 18.37 | 19.99 | 18.28 | 19.85 | 19.85 | 8.59% | 2,292 |
| Apr 15, 2026 | 19.41 | 19.41 | 18.00 | 18.28 | 18.28 | -5.58% | 1,361 |
| Apr 13, 2026 | 19.20 | 19.92 | 17.20 | 19.36 | 19.36 | 6.55% | 1,349 |
| Apr 10, 2026 | 18.99 | 19.99 | 17.31 | 18.17 | 18.17 | -4.32% | 11,702 |
| Apr 9, 2026 | 16.15 | 18.99 | 16.15 | 18.99 | 18.99 | 9.71% | 19,160 |