Adeshwar Meditex Limited (BOM:543309)
India · Delayed Price · Currency is INR 21.00
+2.25 (12.00%)
At close: Jan 29, 2026
Adeshwar Meditex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12.00% | 6,000 |
| Jan 20, 2026 | 14.82 | 18.79 | 14.82 | 18.75 | 18.75 | 3.02% | 18,000 |
| Jan 12, 2026 | 13.30 | 18.20 | 13.30 | 18.20 | 18.20 | 13.75% | 18,000 |
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.32% | 6,000 |
| Dec 17, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | -0.60% | 12,000 |
| Dec 15, 2025 | 14.50 | 16.95 | 14.50 | 16.65 | 16.65 | -2.00% | 36,000 |
| Dec 12, 2025 | 14.35 | 16.99 | 14.35 | 16.99 | 16.99 | 0.06% | 36,000 |
| Dec 10, 2025 | 13.95 | 17.95 | 13.95 | 16.98 | 16.98 | 2.91% | 54,000 |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.78% | 6,000 |
| Nov 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 10.62% | 6,000 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.52 | 16.00 | 16.00 | -11.11% | 60,000 |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.24% | 6,000 |
| Nov 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 9.42% | 6,000 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -11.25% | 6,000 |
| Nov 6, 2025 | 19.24 | 19.24 | 16.45 | 18.31 | 18.31 | -1.03% | 18,000 |
| Oct 30, 2025 | 17.81 | 18.50 | 17.80 | 18.50 | 18.50 | -9.31% | 24,000 |
| Oct 29, 2025 | 16.90 | 20.50 | 16.90 | 20.40 | 20.40 | 6.64% | 18,000 |
| Oct 23, 2025 | 19.50 | 21.20 | 18.55 | 19.13 | 19.13 | -8.47% | 36,000 |
| Oct 21, 2025 | 15.70 | 20.90 | 15.70 | 20.90 | 20.90 | 16.11% | 18,000 |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -17.24% | 12,000 |
| Oct 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% | 6,000 |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 14.02% | 6,000 |
| Oct 13, 2025 | 15.31 | 19.12 | 15.31 | 19.12 | 19.12 | 18.02% | 24,000 |
| Oct 1, 2025 | 15.16 | 20.39 | 15.16 | 16.20 | 16.20 | -6.09% | 24,000 |
| Sep 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -10.39% | 6,000 |
| Sep 23, 2025 | 16.51 | 19.49 | 16.51 | 19.25 | 19.25 | 18.39% | 24,000 |
| Sep 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.16% | 6,000 |
| Sep 18, 2025 | 16.26 | 18.89 | 16.26 | 16.45 | 16.45 | 1.67% | 36,000 |
| Sep 17, 2025 | 15.15 | 18.40 | 15.15 | 16.18 | 16.18 | -9.86% | 54,000 |
| Sep 11, 2025 | 18.00 | 18.00 | 17.50 | 17.95 | 17.95 | -0.28% | 24,000 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% | 6,000 |
| Sep 2, 2025 | 18.84 | 18.84 | 17.99 | 17.99 | 17.99 | 7.85% | 24,000 |
| Sep 1, 2025 | 15.76 | 18.34 | 15.45 | 16.68 | 16.68 | -9.05% | 24,000 |
| Aug 26, 2025 | 15.60 | 18.95 | 15.60 | 18.34 | 18.34 | -5.46% | 36,000 |
| Aug 25, 2025 | 17.00 | 19.40 | 17.00 | 19.40 | 19.40 | 10.86% | 12,000 |
| Aug 22, 2025 | 17.50 | 18.00 | 17.28 | 17.50 | 17.50 | -18.94% | 96,000 |