Adhata Global Limited (BOM:531286)
India · Delayed Price · Currency is INR 23.80
0.00 (0.00%)
At close: Apr 17, 2026
Adhata Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 28.87 | 28.87 | 28.00 | 28.00 | 28.00 | 1.82% | 16,522 |
| Jan 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 7 |
| Jan 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.84% | 90 |
| Jan 20, 2026 | 28.90 | 28.91 | 28.90 | 28.90 | 28.90 | 0.03% | 2,225 |
| Jan 16, 2026 | 28.90 | 29.00 | 28.88 | 28.89 | 28.89 | -4.97% | 1,340 |
| Jan 14, 2026 | 31.31 | 31.31 | 30.40 | 30.40 | 30.40 | -4.85% | 342 |
| Jan 13, 2026 | 33.63 | 33.63 | 31.95 | 31.95 | 31.95 | -5.00% | 102 |
| Jan 12, 2026 | 35.39 | 35.39 | 33.63 | 33.63 | 33.63 | -4.97% | 1,012 |
| Dec 12, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -4.99% | 50 |
| Nov 18, 2025 | 38.34 | 38.34 | 37.25 | 37.25 | 37.25 | 2.00% | 4,652 |
| Nov 17, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 4.97% | 28 |
| Nov 14, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 4.98% | 103 |
| Nov 13, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 4.97% | 31 |
| Nov 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 4.99% | 15 |
| Nov 10, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 4.99% | 1,091 |
| Nov 7, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 800 |
| Nov 6, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | 80 |
| Nov 4, 2025 | 31.60 | 31.60 | 28.64 | 28.64 | 28.64 | -4.91% | 33 |
| Oct 29, 2025 | 30.10 | 30.12 | 30.10 | 30.12 | 30.12 | -4.86% | 212 |
| Oct 28, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -4.98% | 5,000 |
| Oct 27, 2025 | 33.28 | 33.32 | 33.28 | 33.32 | 33.32 | -4.88% | 5,701 |
| Oct 24, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -4.99% | 1,407 |
| Oct 21, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - | 1,000 |