Adeshwar Meditex Limited (BOM:543309)
India · Delayed Price · Currency is INR 17.95
-0.05 (-0.28%)
At close: Sep 11, 2025
Adeshwar Meditex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 19.94% | 6,000 |
| Jul 23, 2025 | 16.05 | 18.00 | 16.05 | 18.00 | 18.00 | - | 36,000 |
| Jul 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,000 |
| Jun 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 6,000 |
| Jun 20, 2025 | 16.99 | 18.25 | 16.99 | 18.25 | 18.25 | 0.27% | 12,000 |
| May 23, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 1.11% | 30,000 |
| May 21, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 20.00% | 30,000 |
| May 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 6,000 |
| Apr 2, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | -4.76% | 24,000 |
| Mar 27, 2025 | 19.00 | 19.00 | 16.80 | 16.80 | 16.80 | -1.18% | 12,000 |
| Mar 26, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | -6.59% | 12,000 |
| Mar 25, 2025 | 17.25 | 18.20 | 17.25 | 18.20 | 18.20 | 7.06% | 24,000 |
| Mar 19, 2025 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | - | 12,000 |
| Mar 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | 6,000 |