Adhata Global Limited (BOM:531286)
India · Delayed Price · Currency is INR 23.10
-1.13 (-4.66%)
At close: Jul 30, 2026
Adhata Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 24.50 | 24.50 | 23.02 | 23.10 | 23.10 | -4.66% | 154 |
| Jul 28, 2026 | 25.50 | 25.50 | 24.23 | 24.23 | 24.23 | -4.98% | 110 |
| Jul 24, 2026 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | -4.67% | 90 |
| Jul 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -4.97% | 148 |
| Jul 16, 2026 | 29.60 | 29.60 | 28.12 | 28.15 | 28.15 | -4.90% | 90 |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.98% | 6 |
| Jul 14, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -4.97% | 73 |
| Jul 13, 2026 | 34.50 | 34.50 | 32.78 | 32.78 | 32.78 | -4.99% | 2,310 |
| Jul 8, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 1 |
| Jun 30, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 5 |
| Jun 29, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 19 |
| Jun 11, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -3.63% | 1 |
| May 25, 2026 | 35.82 | 35.82 | 35.80 | 35.80 | 35.80 | 4.92% | 495 |
| May 22, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 4.98% | 90 |
| May 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.84% | 2 |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.99% | 4 |
| May 18, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -4.19% | 90 |
| May 15, 2026 | 32.68 | 32.68 | 31.21 | 32.68 | 32.68 | -0.49% | 42 |
| May 14, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.48% | 3 |
| May 13, 2026 | 34.70 | 34.70 | 33.00 | 33.00 | 33.00 | -4.90% | 94 |
| May 12, 2026 | 36.45 | 36.45 | 32.99 | 34.70 | 34.70 | -0.06% | 2,276 |
| May 11, 2026 | 34.72 | 34.72 | 34.69 | 34.72 | 34.72 | 4.99% | 1,257 |
| May 8, 2026 | 33.07 | 33.07 | 32.98 | 33.07 | 33.07 | 4.98% | 2,853 |
| May 7, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 549 |
| May 6, 2026 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 3.77% | 1,518 |
| May 5, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 4.97% | 237 |
| May 4, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 4.99% | 101 |
| Apr 30, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.96% | 40 |
| Apr 29, 2026 | 23.80 | 24.99 | 23.80 | 24.99 | 24.99 | 5.00% | 640 |
| Apr 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Mar 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 15,522 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 1,000 |
| Mar 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.88% | 8,287 |
| Mar 13, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.29% | 56 |
| Mar 12, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% | 1 |
| Mar 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1 |
| Mar 9, 2026 | 24.07 | 24.50 | 24.07 | 24.50 | 24.50 | -3.28% | 542 |
| Mar 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -4.95% | 5 |
| Feb 26, 2026 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | - | 501 |
| Feb 25, 2026 | 26.91 | 26.91 | 26.65 | 26.65 | 26.65 | - | 7 |
| Feb 13, 2026 | 26.60 | 29.40 | 26.60 | 26.65 | 26.65 | -4.82% | 1,280 |
| Feb 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Feb 9, 2026 | 28.00 | 28.01 | 28.00 | 28.00 | 28.00 | - | 6,730 |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |