Adtech Systems Limited (BOM:544185)
India · Delayed Price · Currency is INR 93.33
+13.88 (17.47%)
At close: Sep 8, 2025
Adtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 88.00 | 88.19 | 85.00 | 85.57 | 85.57 | -3.45% | 21,981 |
| Sep 9, 2025 | 98.94 | 99.95 | 85.20 | 88.63 | 88.63 | -5.04% | 35,181 |
| Sep 8, 2025 | 84.00 | 95.34 | 84.00 | 93.33 | 93.33 | 17.47% | 183,703 |
| Sep 5, 2025 | 70.40 | 82.55 | 70.40 | 79.45 | 79.45 | 14.70% | 42,523 |
| Sep 4, 2025 | 72.50 | 72.50 | 68.05 | 69.27 | 69.27 | -2.61% | 2,240 |
| Sep 3, 2025 | 71.90 | 71.90 | 69.00 | 71.13 | 71.13 | 0.20% | 4,493 |
| Sep 2, 2025 | 69.65 | 71.49 | 69.40 | 70.99 | 70.99 | 4.08% | 3,682 |
| Sep 1, 2025 | 70.00 | 71.50 | 67.70 | 68.21 | 68.21 | -1.94% | 6,913 |
| Aug 29, 2025 | 64.25 | 69.80 | 64.25 | 69.56 | 69.56 | 6.59% | 930 |
| Aug 28, 2025 | 68.11 | 68.11 | 65.00 | 65.26 | 65.26 | -4.18% | 547 |
| Aug 26, 2025 | 68.50 | 68.50 | 66.66 | 68.11 | 68.11 | 1.41% | 412 |
| Aug 25, 2025 | 67.16 | 68.99 | 66.00 | 67.16 | 67.16 | -2.08% | 2,945 |
| Aug 22, 2025 | 69.00 | 70.30 | 66.59 | 68.59 | 68.59 | -0.55% | 930 |
| Aug 21, 2025 | 70.10 | 70.98 | 65.96 | 68.97 | 68.97 | -1.61% | 3,948 |
| Aug 20, 2025 | 71.45 | 71.45 | 68.40 | 70.10 | 70.10 | -0.14% | 2,749 |
| Aug 19, 2025 | 69.00 | 70.80 | 67.00 | 70.20 | 70.20 | 3.77% | 906 |
| Aug 18, 2025 | 69.10 | 69.10 | 67.50 | 67.65 | 67.65 | -2.17% | 1,574 |
| Aug 14, 2025 | 69.00 | 71.99 | 69.00 | 69.15 | 69.15 | -0.29% | 3,551 |
| Aug 13, 2025 | 68.06 | 69.89 | 66.20 | 69.35 | 69.35 | 2.26% | 563 |
| Aug 12, 2025 | 67.40 | 70.20 | 67.16 | 67.82 | 67.82 | -0.85% | 573 |
| Aug 11, 2025 | 70.80 | 70.80 | 66.80 | 68.40 | 68.40 | -3.39% | 519 |
| Aug 8, 2025 | 67.80 | 72.30 | 67.80 | 70.80 | 70.80 | 4.42% | 544 |
| Aug 7, 2025 | 67.56 | 72.40 | 66.00 | 67.80 | 67.80 | 2.36% | 840 |
| Aug 6, 2025 | 69.10 | 69.90 | 65.60 | 66.24 | 66.24 | -4.17% | 1,797 |
| Aug 5, 2025 | 71.00 | 71.64 | 69.10 | 69.12 | 69.12 | -3.04% | 4,587 |
| Aug 4, 2025 | 72.45 | 73.90 | 70.00 | 71.29 | 71.29 | 3.23% | 1,777 |
| Aug 1, 2025 | 69.40 | 71.39 | 68.00 | 69.06 | 69.06 | -0.49% | 113 |
| Jul 31, 2025 | 70.30 | 70.30 | 67.50 | 69.40 | 69.40 | -1.34% | 61 |
| Jul 30, 2025 | 67.15 | 74.45 | 67.15 | 70.34 | 70.34 | 6.85% | 4,957 |
| Jul 29, 2025 | 69.80 | 69.80 | 65.00 | 65.83 | 65.83 | 0.78% | 2,620 |
| Jul 28, 2025 | 69.16 | 69.80 | 65.00 | 65.32 | 65.32 | -5.00% | 1,929 |
| Jul 25, 2025 | 69.85 | 71.39 | 64.05 | 68.76 | 68.76 | -1.73% | 2,845 |
| Jul 24, 2025 | 72.40 | 72.40 | 69.30 | 69.97 | 69.97 | -1.24% | 1,828 |
| Jul 23, 2025 | 71.35 | 72.80 | 70.00 | 70.85 | 70.85 | 1.45% | 2,034 |
| Jul 22, 2025 | 70.99 | 73.00 | 69.20 | 69.84 | 69.84 | -1.34% | 5,319 |
| Jul 21, 2025 | 70.55 | 70.99 | 67.60 | 70.79 | 70.79 | 2.43% | 2,902 |
| Jul 18, 2025 | 69.02 | 70.45 | 67.55 | 69.11 | 69.11 | 0.13% | 715 |
| Jul 17, 2025 | 69.80 | 73.00 | 68.10 | 69.02 | 69.02 | 1.32% | 1,561 |
| Jul 16, 2025 | 69.16 | 70.00 | 64.25 | 68.12 | 68.12 | -1.00% | 2,938 |
| Jul 15, 2025 | 71.40 | 71.98 | 68.00 | 68.81 | 68.81 | -3.25% | 4,009 |
| Jul 14, 2025 | 67.18 | 79.45 | 67.00 | 71.12 | 71.12 | 6.39% | 9,187 |
| Jul 11, 2025 | 70.00 | 70.00 | 64.00 | 66.85 | 66.85 | -4.36% | 3,465 |
| Jul 10, 2025 | 70.00 | 70.00 | 68.56 | 69.90 | 69.90 | -0.41% | 112 |
| Jul 9, 2025 | 70.40 | 70.40 | 69.00 | 70.19 | 70.19 | 0.50% | 761 |
| Jul 8, 2025 | 70.00 | 70.40 | 68.80 | 69.84 | 69.84 | -0.43% | 348 |
| Jul 7, 2025 | 71.00 | 71.00 | 68.00 | 70.14 | 70.14 | 0.21% | 1,368 |
| Jul 4, 2025 | 70.00 | 70.00 | 69.01 | 69.99 | 69.99 | 0.82% | 41 |
| Jul 3, 2025 | 71.90 | 71.90 | 68.06 | 69.42 | 69.42 | -2.21% | 2,573 |
| Jul 2, 2025 | 70.89 | 71.50 | 69.56 | 70.99 | 70.99 | 3.12% | 338 |
| Jul 1, 2025 | 71.00 | 72.00 | 68.60 | 68.84 | 68.84 | -3.01% | 457 |