Adtech Systems Limited (BOM:544185)
India · Delayed Price · Currency is INR 64.95
+2.55 (4.09%)
At close: Apr 21, 2026
Adtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 66.45 | 66.45 | 60.00 | 63.83 | 63.83 | -1.72% | 2,531 |
| Apr 21, 2026 | 62.40 | 67.50 | 60.00 | 64.95 | 64.95 | 4.09% | 8,990 |
| Apr 20, 2026 | 61.01 | 63.70 | 59.01 | 62.40 | 62.40 | 2.28% | 5,549 |
| Apr 17, 2026 | 59.55 | 63.94 | 58.30 | 61.01 | 61.01 | 5.32% | 14,298 |
| Apr 16, 2026 | 57.88 | 61.30 | 56.30 | 57.93 | 57.93 | 2.49% | 9,703 |
| Apr 15, 2026 | 57.00 | 57.45 | 55.05 | 56.52 | 56.52 | 4.55% | 8,705 |
| Apr 13, 2026 | 54.50 | 56.00 | 52.40 | 54.06 | 54.06 | -2.87% | 1,976 |
| Apr 10, 2026 | 55.72 | 56.95 | 53.50 | 55.66 | 55.66 | -0.13% | 1,589 |
| Apr 9, 2026 | 58.88 | 58.88 | 53.78 | 55.73 | 55.73 | 2.60% | 706 |
| Apr 8, 2026 | 53.98 | 60.00 | 53.00 | 54.32 | 54.32 | 5.29% | 14,454 |
| Apr 7, 2026 | 49.99 | 53.00 | 49.00 | 51.59 | 51.59 | 3.20% | 5,427 |
| Apr 6, 2026 | 52.85 | 52.85 | 48.00 | 49.99 | 49.99 | -2.06% | 4,327 |
| Apr 2, 2026 | 52.00 | 52.00 | 50.00 | 51.04 | 51.04 | -1.30% | 941 |
| Apr 1, 2026 | 47.00 | 52.77 | 47.00 | 51.71 | 51.71 | 7.73% | 457 |
| Mar 30, 2026 | 51.00 | 52.98 | 48.00 | 48.00 | 48.00 | -5.99% | 429 |
| Mar 27, 2026 | 54.40 | 54.40 | 50.01 | 51.06 | 51.06 | -5.09% | 1,272 |
| Mar 25, 2026 | 47.20 | 55.75 | 47.20 | 53.80 | 53.80 | 6.64% | 5,882 |
| Mar 24, 2026 | 47.00 | 50.88 | 47.00 | 50.45 | 50.45 | 5.97% | 283 |
| Mar 23, 2026 | 51.33 | 51.33 | 47.00 | 47.61 | 47.61 | -7.25% | 549 |
| Mar 20, 2026 | 52.69 | 52.69 | 50.00 | 51.33 | 51.33 | -2.60% | 3,231 |
| Mar 19, 2026 | 53.98 | 53.98 | 48.02 | 52.70 | 52.70 | -0.51% | 1,423 |
| Mar 18, 2026 | 49.11 | 54.78 | 49.11 | 52.97 | 52.97 | 2.93% | 1,453 |
| Mar 17, 2026 | 54.30 | 54.30 | 49.00 | 51.46 | 51.46 | -0.23% | 228 |
| Mar 16, 2026 | 55.44 | 55.44 | 48.02 | 51.58 | 51.58 | -4.46% | 2,252 |
| Mar 13, 2026 | 52.52 | 56.00 | 50.21 | 53.99 | 53.99 | 2.80% | 925 |
| Mar 12, 2026 | 52.88 | 52.88 | 50.79 | 52.52 | 52.52 | 1.39% | 1,602 |
| Mar 11, 2026 | 50.80 | 52.98 | 50.06 | 51.80 | 51.80 | 0.62% | 870 |
| Mar 10, 2026 | 48.00 | 52.00 | 48.00 | 51.48 | 51.48 | 3.21% | 1,747 |
| Mar 9, 2026 | 51.79 | 51.79 | 47.00 | 49.88 | 49.88 | -1.93% | 3,365 |
| Mar 6, 2026 | 50.06 | 51.80 | 48.00 | 50.86 | 50.86 | 0.20% | 4,768 |
| Mar 5, 2026 | 51.22 | 51.55 | 50.00 | 50.76 | 50.76 | -0.90% | 3,397 |
| Mar 4, 2026 | 53.75 | 53.75 | 51.00 | 51.22 | 51.22 | -1.39% | 2,349 |
| Mar 2, 2026 | 51.50 | 53.50 | 50.00 | 51.94 | 51.94 | 0.06% | 4,010 |
| Feb 27, 2026 | 51.00 | 55.00 | 51.00 | 51.91 | 51.91 | -2.57% | 1,800 |
| Feb 26, 2026 | 54.75 | 54.75 | 52.50 | 53.28 | 53.28 | 0.11% | 782 |
| Feb 25, 2026 | 53.59 | 55.94 | 52.25 | 53.22 | 53.22 | -0.69% | 1,721 |
| Feb 24, 2026 | 56.70 | 56.70 | 53.50 | 53.59 | 53.59 | -5.80% | 831 |
| Feb 23, 2026 | 57.67 | 57.99 | 55.00 | 56.89 | 56.89 | 0.62% | 1,288 |
| Feb 20, 2026 | 58.00 | 58.00 | 56.00 | 56.54 | 56.54 | 1.07% | 714 |
| Feb 19, 2026 | 56.89 | 56.99 | 54.06 | 55.94 | 55.94 | 3.02% | 2,630 |
| Feb 18, 2026 | 53.68 | 54.69 | 53.67 | 54.30 | 54.30 | 1.27% | 1,915 |
| Feb 17, 2026 | 53.00 | 55.00 | 53.00 | 53.62 | 53.62 | -1.78% | 3,835 |
| Feb 16, 2026 | 55.90 | 55.90 | 53.00 | 54.59 | 54.59 | -5.42% | 7,830 |
| 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 |