Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 22.49
-0.25 (-1.10%)
At close: Sep 15, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 22.63 | 22.72 | 22.49 | 22.49 | 22.49 | -1.10% | 2,197 |
| Sep 11, 2026 | 22.88 | 22.88 | 22.74 | 22.74 | 22.74 | 3.46% | 3,373 |
| Sep 10, 2026 | 22.94 | 22.94 | 21.37 | 21.98 | 21.98 | -2.27% | 1,960 |
| Sep 9, 2026 | 20.78 | 22.78 | 20.78 | 22.49 | 22.49 | 2.83% | 2,288 |
| Sep 8, 2026 | 22.50 | 23.65 | 21.85 | 21.87 | 21.87 | -4.87% | 2,552 |
| Sep 7, 2026 | 23.42 | 23.42 | 21.82 | 22.99 | 22.99 | 0.13% | 3,137 |
| Sep 4, 2026 | 23.60 | 23.60 | 21.81 | 22.96 | 22.96 | 0.04% | 1,467 |
| Sep 3, 2026 | 22.45 | 23.57 | 21.40 | 22.95 | 22.95 | 2.09% | 1,905 |
| Sep 2, 2026 | 20.65 | 22.57 | 20.65 | 22.48 | 22.48 | 4.46% | 3,513 |
| Sep 1, 2026 | 20.20 | 21.52 | 20.20 | 21.52 | 21.52 | 4.98% | 2,384 |
| Aug 31, 2026 | 20.00 | 21.98 | 20.00 | 20.50 | 20.50 | -2.19% | 3,853 |
| Aug 28, 2026 | 22.05 | 22.05 | 20.50 | 20.96 | 20.96 | -0.19% | 6,939 |
| Aug 27, 2026 | 20.12 | 21.12 | 20.12 | 21.00 | 21.00 | 4.37% | 15 |
| Aug 26, 2026 | 21.00 | 21.00 | 20.12 | 20.12 | 20.12 | 0.10% | 71 |
| Aug 25, 2026 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | -4.29% | 308 |
| Aug 24, 2026 | 20.79 | 22.00 | 20.79 | 21.00 | 21.00 | - | 758 |
| Aug 21, 2026 | 22.72 | 22.72 | 21.00 | 21.00 | 21.00 | -3.00% | 81 |
| Aug 20, 2026 | 21.65 | 21.65 | 20.82 | 21.65 | 21.65 | 1.88% | 51 |
| Aug 19, 2026 | 21.90 | 21.90 | 20.90 | 21.25 | 21.25 | -2.97% | 93 |
| Aug 18, 2026 | 21.93 | 21.93 | 20.75 | 21.90 | 21.90 | 0.32% | 597 |
| Aug 17, 2026 | 20.95 | 21.85 | 20.10 | 21.83 | 21.83 | 4.70% | 1,322 |
| Aug 14, 2026 | 20.82 | 22.87 | 20.80 | 20.85 | 20.85 | -4.75% | 471 |
| Aug 13, 2026 | 21.00 | 22.05 | 20.38 | 21.89 | 21.89 | 4.24% | 611 |
| Aug 12, 2026 | 21.15 | 21.16 | 21.00 | 21.00 | 21.00 | 4.17% | 1,162 |
| Aug 11, 2026 | 21.17 | 21.99 | 20.16 | 20.16 | 20.16 | -4.77% | 1,026 |
| Aug 10, 2026 | 21.47 | 21.47 | 21.00 | 21.17 | 21.17 | 3.52% | 227 |
| Aug 7, 2026 | 21.50 | 21.50 | 20.45 | 20.45 | 20.45 | -4.88% | 293 |
| Aug 6, 2026 | 21.50 | 21.50 | 21.07 | 21.50 | 21.50 | 1.65% | 81 |
| Aug 5, 2026 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | -0.42% | 601 |
| Aug 4, 2026 | 21.24 | 21.24 | 19.87 | 21.24 | 21.24 | 4.99% | 508 |
| Aug 3, 2026 | 20.81 | 21.00 | 20.10 | 20.23 | 20.23 | -3.25% | 1,150 |
| Jul 31, 2026 | 20.01 | 21.01 | 20.00 | 20.91 | 20.91 | 4.50% | 429 |
| Jul 30, 2026 | 20.50 | 21.47 | 19.76 | 20.01 | 20.01 | -2.39% | 1,062 |
| Jul 29, 2026 | 19.25 | 21.00 | 19.12 | 20.50 | 20.50 | 1.94% | 644 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.02 | 20.11 | 20.11 | -4.24% | 1,578 |
| Jul 27, 2026 | 21.27 | 21.27 | 20.01 | 21.00 | 21.00 | 0.72% | 291 |
| Jul 24, 2026 | 20.00 | 21.00 | 20.00 | 20.85 | 20.85 | 4.25% | 186 |
| Jul 22, 2026 | 20.41 | 20.41 | 19.65 | 20.00 | 20.00 | -2.01% | 786 |
| Jul 21, 2026 | 20.54 | 21.49 | 20.31 | 20.41 | 20.41 | -0.49% | 2,872 |
| Jul 20, 2026 | 20.50 | 20.55 | 20.41 | 20.51 | 20.51 | -0.44% | 447 |
| Jul 17, 2026 | 21.25 | 21.25 | 20.50 | 20.60 | 20.60 | -3.06% | 456 |
| Jul 16, 2026 | 20.35 | 21.73 | 20.35 | 21.25 | 21.25 | 2.56% | 45 |
| Jul 15, 2026 | 20.67 | 22.10 | 20.67 | 20.72 | 20.72 | -1.75% | 562 |
| Jul 14, 2026 | 21.02 | 22.15 | 21.02 | 21.09 | 21.09 | -0.14% | 100 |
| Jul 13, 2026 | 21.27 | 21.27 | 20.50 | 21.12 | 21.12 | 1.29% | 816 |
| Jul 10, 2026 | 21.06 | 21.06 | 20.80 | 20.85 | 20.85 | -1.00% | 831 |
| Jul 9, 2026 | 21.00 | 21.06 | 20.21 | 21.06 | 21.06 | 0.29% | 708 |
| Jul 8, 2026 | 21.64 | 21.64 | 21.00 | 21.00 | 21.00 | -2.96% | 177 |
| Jul 7, 2026 | 20.31 | 21.64 | 20.31 | 21.64 | 21.64 | 5.00% | 730 |
| Jul 6, 2026 | 22.17 | 22.17 | 20.61 | 20.61 | 20.61 | -2.41% | 9 |