Adtech Systems Limited (BOM:544185)
India · Delayed Price · Currency is INR 57.72
-2.36 (-3.93%)
At close: Feb 13, 2026
Adtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 60.08 | 60.08 | 57.06 | 57.72 | 57.72 | -3.93% | 1,110 |
| Feb 12, 2026 | 59.15 | 61.00 | 59.00 | 60.08 | 60.08 | -1.69% | 1,274 |
| Feb 11, 2026 | 58.10 | 64.80 | 58.10 | 61.11 | 61.11 | 0.18% | 1,574 |
| Feb 10, 2026 | 58.92 | 62.50 | 58.92 | 61.00 | 61.00 | 1.48% | 2,905 |
| Feb 9, 2026 | 58.90 | 60.99 | 58.90 | 60.11 | 60.11 | 2.05% | 2,920 |
| Feb 6, 2026 | 57.50 | 58.90 | 57.50 | 58.90 | 58.90 | 3.92% | 219 |
| Feb 5, 2026 | 57.00 | 59.09 | 56.35 | 56.68 | 56.68 | -0.75% | 989 |
| Feb 4, 2026 | 60.00 | 60.00 | 56.35 | 57.11 | 57.11 | -4.80% | 2,648 |
| Feb 3, 2026 | 60.00 | 62.00 | 54.50 | 59.99 | 59.99 | 7.61% | 6,498 |
| Feb 2, 2026 | 66.00 | 66.00 | 54.88 | 55.75 | 55.75 | -4.93% | 4,603 |
| Feb 1, 2026 | 62.50 | 62.50 | 54.42 | 58.64 | 58.64 | 1.10% | 1,463 |
| Jan 30, 2026 | 56.54 | 58.90 | 56.54 | 58.00 | 58.00 | 2.58% | 698 |
| Jan 29, 2026 | 54.60 | 58.10 | 54.60 | 56.54 | 56.54 | 2.89% | 2,732 |
| Jan 28, 2026 | 57.56 | 58.00 | 52.70 | 54.95 | 54.95 | -5.26% | 10,433 |
| Jan 27, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.93% | 688 |
| Jan 23, 2026 | 62.00 | 62.00 | 55.60 | 59.14 | 59.14 | 0.75% | 1,393 |
| Jan 22, 2026 | 58.00 | 59.90 | 58.00 | 58.70 | 58.70 | 4.73% | 370 |
| Jan 21, 2026 | 57.05 | 58.49 | 53.00 | 56.05 | 56.05 | -4.64% | 3,321 |
| Jan 20, 2026 | 61.49 | 61.49 | 57.00 | 58.78 | 58.78 | -3.13% | 1,513 |
| Jan 19, 2026 | 60.85 | 60.90 | 60.00 | 60.68 | 60.68 | 4.46% | 2,981 |
| Jan 16, 2026 | 62.90 | 62.90 | 56.00 | 58.09 | 58.09 | -2.81% | 2,375 |
| Jan 14, 2026 | 55.05 | 62.89 | 55.05 | 59.77 | 59.77 | 2.77% | 2,550 |
| Jan 13, 2026 | 65.06 | 66.00 | 56.00 | 58.16 | 58.16 | -9.87% | 10,419 |
| Jan 12, 2026 | 66.00 | 66.10 | 63.68 | 64.53 | 64.53 | -2.20% | 1,449 |
| Jan 9, 2026 | 68.40 | 68.40 | 65.00 | 65.98 | 65.98 | -2.90% | 592 |
| Jan 8, 2026 | 66.06 | 68.80 | 66.06 | 67.95 | 67.95 | 1.27% | 607 |
| Jan 7, 2026 | 66.16 | 68.48 | 66.16 | 67.10 | 67.10 | -0.58% | 394 |
| Jan 6, 2026 | 68.90 | 68.90 | 67.00 | 67.49 | 67.49 | -0.75% | 1,551 |
| Jan 5, 2026 | 68.10 | 68.45 | 66.00 | 68.00 | 68.00 | -1.88% | 3,394 |
| Jan 2, 2026 | 67.58 | 70.00 | 67.00 | 69.30 | 69.30 | 0.48% | 1,157 |
| Jan 1, 2026 | 71.00 | 71.00 | 67.25 | 68.97 | 68.97 | -1.06% | 9,225 |
| Dec 31, 2025 | 69.22 | 71.00 | 69.00 | 69.71 | 69.71 | 0.23% | 4,688 |
| Dec 30, 2025 | 69.30 | 70.50 | 69.20 | 69.55 | 69.55 | 0.17% | 1,898 |
| Dec 29, 2025 | 70.36 | 71.00 | 69.00 | 69.43 | 69.43 | -0.83% | 4,564 |
| Dec 26, 2025 | 68.66 | 70.40 | 68.04 | 70.01 | 70.01 | 2.04% | 2,783 |
| Dec 24, 2025 | 71.00 | 71.00 | 68.10 | 68.61 | 68.61 | -1.31% | 2,341 |
| Dec 23, 2025 | 71.80 | 71.80 | 68.02 | 69.52 | 69.52 | 0.36% | 999 |
| Dec 22, 2025 | 69.00 | 70.44 | 68.03 | 69.27 | 69.27 | 1.05% | 3,970 |
| Dec 19, 2025 | 69.98 | 70.79 | 68.07 | 68.55 | 68.55 | -0.09% | 3,316 |
| Dec 18, 2025 | 68.56 | 70.80 | 68.03 | 68.61 | 68.61 | -2.96% | 1,750 |
| Dec 17, 2025 | 68.75 | 70.79 | 68.75 | 70.70 | 70.70 | 1.22% | 765 |
| Dec 16, 2025 | 67.40 | 71.00 | 67.40 | 69.85 | 69.85 | 2.48% | 830 |
| Dec 15, 2025 | 70.00 | 70.90 | 68.05 | 68.16 | 68.16 | -2.63% | 1,410 |
| Dec 12, 2025 | 69.70 | 71.30 | 68.11 | 70.00 | 70.00 | 0.43% | 2,393 |
| Dec 11, 2025 | 71.89 | 71.89 | 68.11 | 69.70 | 69.70 | -0.47% | 2,704 |
| Dec 10, 2025 | 71.90 | 73.00 | 69.70 | 70.03 | 70.03 | -1.41% | 1,276 |
| Dec 9, 2025 | 71.89 | 71.89 | 68.50 | 71.03 | 71.03 | -0.07% | 2,236 |
| Dec 8, 2025 | 72.74 | 72.74 | 68.00 | 71.08 | 71.08 | 0.57% | 1,453 |
| Dec 5, 2025 | 68.10 | 73.00 | 68.10 | 70.68 | 70.68 | 0.61% | 2,994 |
| Dec 4, 2025 | 74.99 | 74.99 | 70.10 | 70.25 | 70.25 | -1.47% | 1,519 |