Adinath Textiles Limited (BOM:514113)
India · Delayed Price · Currency is INR 23.11
+1.22 (5.57%)
At close: Apr 21, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 17.33 | 17.33 | 17.25 | 17.31 | 17.31 | 0.35% | 2,753 |
| Apr 7, 2026 | 17.96 | 17.96 | 17.10 | 17.25 | 17.25 | -3.95% | 605 |
| Apr 6, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.92% | 50 |
| Apr 2, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.98% | 284 |
| Apr 1, 2026 | 18.95 | 19.88 | 18.20 | 19.88 | 19.88 | 4.91% | 515 |
| Mar 30, 2026 | 20.12 | 20.92 | 18.94 | 18.95 | 18.95 | -4.92% | 2,873 |
| 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 |