Adeshwar Meditex Limited (BOM:543309)
India · Delayed Price · Currency is INR 17.50
+0.70 (4.17%)
At close: Aug 17, 2026
Adeshwar Meditex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | 6,000 |
| Aug 14, 2026 | 13.69 | 16.90 | 13.69 | 16.80 | 16.80 | 3.07% | 18,000 |
| Jul 30, 2026 | 14.10 | 16.30 | 14.10 | 16.30 | 16.30 | -3.72% | 30,000 |
| Jul 28, 2026 | 14.55 | 16.93 | 14.55 | 16.93 | 16.93 | -0.41% | 18,000 |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 6,000 |
| Jul 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 6,000 |
| Jun 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 19.62% | 6,000 |
| Jun 25, 2026 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | -4.06% | 18,000 |
| Jun 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -9.67% | 6,000 |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,000 |
| Jun 16, 2026 | 14.00 | 16.99 | 14.00 | 15.00 | 15.00 | -6.54% | 24,000 |
| Jun 8, 2026 | 15.15 | 18.99 | 15.15 | 16.05 | 16.05 | -12.82% | 30,000 |
| May 27, 2026 | 14.95 | 18.98 | 14.95 | 18.41 | 18.41 | 4.90% | 18,000 |
| May 20, 2026 | 13.50 | 17.55 | 13.50 | 17.55 | 17.55 | 6.82% | 18,000 |
| May 6, 2026 | 15.55 | 18.25 | 15.50 | 16.43 | 16.43 | 6.34% | 18,000 |
| Apr 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 6,000 |
| Apr 29, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 6,000 |
| Apr 6, 2026 | 13.75 | 18.99 | 13.75 | 15.45 | 15.45 | -9.01% | 30,000 |
| Mar 18, 2026 | 18.40 | 18.40 | 16.03 | 16.98 | 16.98 | -5.35% | 18,000 |
| Mar 17, 2026 | 16.00 | 17.94 | 16.00 | 17.94 | 17.94 | 0.67% | 12,000 |
| Mar 13, 2026 | 17.70 | 18.00 | 17.70 | 17.82 | 17.82 | 1.37% | 18,000 |
| Mar 9, 2026 | 14.25 | 17.58 | 14.25 | 17.58 | 17.58 | 14.90% | 12,000 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -15.00% | 12,000 |