Adjia Technologies Limited (BOM:543269)
India · Delayed Price · Currency is INR 53.84
0.00 (0.00%)
At close: Jan 12, 2026
Adjia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - | 1,600 |
| Jan 5, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - | 1,600 |
| Dec 22, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - | 1,600 |
| Dec 15, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 4.99% | 3,200 |
| Dec 8, 2025 | 51.00 | 51.28 | 51.00 | 51.28 | 51.28 | - | 3,200 |
| Nov 14, 2025 | 47.10 | 51.55 | 47.10 | 51.28 | 51.28 | 4.44% | 6,400 |
| Nov 13, 2025 | 51.00 | 51.00 | 49.10 | 49.10 | 49.10 | 1.03% | 4,800 |
| Oct 27, 2025 | 46.20 | 50.00 | 46.20 | 48.60 | 48.60 | -0.06% | 6,400 |
| Oct 24, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 4.99% | 3,200 |
| Oct 10, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - | 1,600 |
| Oct 7, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 4.99% | 3,200 |
| Sep 30, 2025 | 40.00 | 44.12 | 40.00 | 44.12 | 44.12 | 5.00% | 3,200 |
| Sep 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -5.00% | 3,200 |
| Aug 28, 2025 | 45.00 | 45.00 | 44.23 | 44.23 | 44.23 | -4.98% | 6,400 |
| Jul 14, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 1,600 |