Adinath Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	20.92	21.12	20.92	21.12	21.12	0.96%	141
Jul 2, 2026	21.01	22.06	20.92	20.92	20.92	-0.43%	580
Jul 1, 2026	21.57	22.00	20.80	21.01	21.01	-2.60%	1,987
Jun 30, 2026	22.25	22.25	21.57	21.57	21.57	-4.98%	2,273
Jun 29, 2026	21.51	22.79	21.00	22.70	22.70	4.51%	546
Jun 25, 2026	21.50	21.72	21.50	21.72	21.72	0.32%	550
Jun 24, 2026	23.00	23.00	21.45	21.65	21.65	-3.99%	953
Jun 23, 2026	22.89	22.89	21.00	22.55	22.55	2.78%	4,718
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