Adtech Systems Limited (BOM:544185)
India · Delayed Price · Currency is INR 39.46
+0.33 (0.84%)
At close: Oct 6, 2026
Adtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 41.94 | 41.94 | 38.00 | 39.56 | 39.56 | 0.25% | 1,858 |
| Oct 6, 2026 | 38.00 | 40.84 | 38.00 | 39.46 | 39.46 | 0.84% | 5,273 |
| Oct 5, 2026 | 41.00 | 41.00 | 38.21 | 39.13 | 39.13 | -1.81% | 886 |
| Oct 1, 2026 | 40.60 | 42.99 | 38.00 | 39.85 | 39.85 | -1.51% | 4,234 |
| Sep 30, 2026 | 39.16 | 41.99 | 39.16 | 40.46 | 40.46 | -0.47% | 907 |
| Sep 29, 2026 | 42.94 | 42.94 | 39.99 | 40.65 | 40.65 | 0.12% | 2,076 |
| Sep 28, 2026 | 42.00 | 43.00 | 37.60 | 40.60 | 40.60 | -9.82% | 15,750 |
| Sep 25, 2026 | 48.00 | 48.00 | 44.00 | 45.02 | 45.02 | -6.79% | 9,330 |
| Sep 24, 2026 | 52.00 | 52.00 | 47.00 | 48.30 | 48.30 | -0.60% | 3,504 |
| Sep 23, 2026 | 54.90 | 54.90 | 49.00 | 49.69 | 48.59 | 0.55% | 76,071 |
| Sep 22, 2026 | 48.99 | 51.00 | 47.58 | 49.42 | 48.33 | 4.53% | 12,686 |
| Sep 21, 2026 | 47.44 | 48.00 | 46.50 | 47.28 | 46.23 | 1.57% | 3,084 |
| Sep 18, 2026 | 47.79 | 47.79 | 46.16 | 46.55 | 45.52 | -0.77% | 1,837 |
| Sep 17, 2026 | 44.04 | 47.89 | 43.05 | 46.91 | 45.87 | 6.49% | 3,324 |
| Sep 16, 2026 | 46.00 | 46.00 | 43.25 | 44.05 | 43.07 | 0.09% | 1,460 |
| Sep 15, 2026 | 46.08 | 46.80 | 44.00 | 44.01 | 43.04 | -2.59% | 1,338 |
| Sep 11, 2026 | 49.85 | 49.85 | 45.00 | 45.18 | 44.18 | -3.61% | 7,308 |
| Sep 10, 2026 | 49.74 | 49.74 | 45.02 | 46.87 | 45.83 | -2.92% | 8,602 |
| Sep 9, 2026 | 49.55 | 49.99 | 47.00 | 48.28 | 47.21 | 0.23% | 6,499 |
| Sep 8, 2026 | 51.44 | 51.50 | 47.20 | 48.17 | 47.10 | -3.68% | 26,259 |
| Sep 7, 2026 | 50.58 | 51.40 | 49.76 | 50.01 | 48.90 | -0.40% | 529 |
| Sep 4, 2026 | 52.10 | 52.10 | 50.00 | 50.21 | 49.10 | -1.30% | 571 |
| Sep 3, 2026 | 50.60 | 50.99 | 49.10 | 50.87 | 49.74 | 2.56% | 1,204 |
| Sep 2, 2026 | 50.99 | 50.99 | 49.06 | 49.60 | 48.50 | -2.73% | 483 |
| Sep 1, 2026 | 51.16 | 52.00 | 49.49 | 50.99 | 49.86 | -0.97% | 2,540 |
| Aug 31, 2026 | 51.99 | 51.99 | 50.26 | 51.49 | 50.35 | 1.50% | 908 |
| Aug 28, 2026 | 51.97 | 51.98 | 50.51 | 50.73 | 49.61 | 0.73% | 273 |
| Aug 27, 2026 | 51.17 | 51.93 | 50.02 | 50.36 | 49.25 | -1.31% | 2,939 |
| Aug 26, 2026 | 50.58 | 52.74 | 50.58 | 51.03 | 49.90 | 1.82% | 941 |
| Aug 25, 2026 | 52.74 | 53.00 | 50.05 | 50.12 | 49.01 | -4.97% | 2,456 |
| Aug 24, 2026 | 57.80 | 57.80 | 51.60 | 52.74 | 51.57 | 0.69% | 1,411 |
| Aug 21, 2026 | 59.85 | 59.85 | 51.70 | 52.38 | 51.22 | -0.42% | 1,396 |
| Aug 20, 2026 | 52.65 | 52.65 | 51.51 | 52.60 | 51.44 | 0.65% | 3,659 |
| Aug 19, 2026 | 51.20 | 52.70 | 51.20 | 52.26 | 51.10 | 1.63% | 3,799 |
| Aug 18, 2026 | 52.58 | 53.00 | 50.99 | 51.42 | 50.28 | -1.95% | 1,698 |
| Aug 17, 2026 | 53.99 | 53.99 | 51.85 | 52.44 | 51.28 | -0.27% | 1,368 |
| Aug 14, 2026 | 53.70 | 53.99 | 52.30 | 52.58 | 51.42 | -4.03% | 653 |
| Aug 13, 2026 | 52.58 | 56.49 | 52.40 | 54.79 | 53.58 | 2.56% | 2,774 |
| Aug 12, 2026 | 53.20 | 54.82 | 53.20 | 53.42 | 52.24 | -0.87% | 1,646 |
| Aug 11, 2026 | 54.88 | 54.88 | 52.15 | 53.89 | 52.70 | -0.83% | 2,054 |
| Aug 10, 2026 | 54.99 | 54.99 | 53.17 | 54.34 | 53.14 | 1.95% | 1,095 |
| Aug 7, 2026 | 54.00 | 54.89 | 53.10 | 53.30 | 52.12 | -0.86% | 1,028 |
| Aug 6, 2026 | 54.98 | 54.98 | 53.40 | 53.76 | 52.57 | -1.36% | 523 |
| Aug 5, 2026 | 54.99 | 55.00 | 53.50 | 54.50 | 53.29 | 0.72% | 2,897 |
| Aug 4, 2026 | 55.30 | 56.10 | 54.00 | 54.11 | 52.91 | -0.22% | 704 |
| Aug 3, 2026 | 54.99 | 57.57 | 47.00 | 54.23 | 53.03 | 0.43% | 7,415 |
| Jul 31, 2026 | 55.06 | 55.45 | 53.70 | 54.00 | 52.80 | 0.99% | 598 |
| Jul 30, 2026 | 55.50 | 55.90 | 52.99 | 53.47 | 52.29 | -4.35% | 6,702 |
| Jul 29, 2026 | 58.70 | 58.70 | 54.50 | 55.90 | 54.66 | 0.04% | 8,455 |
| Jul 28, 2026 | 55.16 | 56.00 | 52.70 | 55.88 | 54.64 | -0.11% | 4,343 |