Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 222.00
+1.00 (0.45%)
At close: Feb 12, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 225.45 | 225.45 | 222.00 | 222.00 | 222.00 | 0.45% | 6,000 |
| Feb 11, 2026 | 224.00 | 226.95 | 221.00 | 221.00 | 221.00 | -1.78% | 11,400 |
| Feb 10, 2026 | 227.00 | 229.95 | 224.95 | 225.00 | 225.00 | -0.95% | 8,400 |
| Feb 9, 2026 | 233.00 | 233.00 | 225.00 | 227.15 | 227.15 | -1.88% | 46,200 |
| Feb 6, 2026 | 231.90 | 233.00 | 225.00 | 231.50 | 231.50 | 1.45% | 30,000 |
| Feb 5, 2026 | 228.95 | 229.00 | 225.00 | 228.20 | 228.20 | 1.02% | 34,200 |
| Feb 4, 2026 | 224.00 | 230.00 | 220.00 | 225.90 | 225.90 | 2.92% | 35,400 |
| Feb 3, 2026 | 215.00 | 233.00 | 215.00 | 219.50 | 219.50 | 4.33% | 21,000 |
| Feb 2, 2026 | 206.00 | 211.00 | 205.00 | 210.40 | 210.40 | 0.65% | 24,600 |
| Feb 1, 2026 | 214.05 | 214.05 | 209.00 | 209.05 | 209.05 | -5.00% | 3,600 |
| Jan 30, 2026 | 185.00 | 220.05 | 185.00 | 220.05 | 220.05 | 0.92% | 8,400 |
| Jan 29, 2026 | 220.00 | 220.00 | 217.00 | 218.05 | 218.05 | -2.13% | 10,200 |
| Jan 28, 2026 | 221.50 | 222.80 | 221.50 | 222.80 | 222.80 | 0.95% | 2,400 |
| Jan 27, 2026 | 228.00 | 228.00 | 220.50 | 220.70 | 220.70 | -2.78% | 9,600 |
| Jan 23, 2026 | 227.00 | 227.50 | 221.10 | 227.00 | 227.00 | - | 9,000 |
| Jan 22, 2026 | 233.00 | 233.00 | 221.00 | 227.00 | 227.00 | 2.51% | 142,800 |
| Jan 21, 2026 | 219.45 | 226.45 | 212.00 | 221.45 | 221.45 | 2.24% | 20,400 |
| Jan 20, 2026 | 185.00 | 228.00 | 185.00 | 216.60 | 216.60 | -2.43% | 46,200 |
| Jan 19, 2026 | 234.95 | 235.00 | 216.50 | 222.00 | 222.00 | -2.95% | 36,000 |
| Jan 16, 2026 | 218.00 | 229.00 | 217.00 | 228.75 | 228.75 | 4.69% | 32,400 |
| Jan 14, 2026 | 226.00 | 226.90 | 218.00 | 218.50 | 218.50 | -5.49% | 39,600 |
| Jan 13, 2026 | 245.00 | 245.00 | 230.00 | 231.20 | 231.20 | -2.41% | 19,200 |
| Jan 12, 2026 | 235.25 | 236.90 | 225.00 | 236.90 | 236.90 | 4.99% | 55,800 |
| Jan 9, 2026 | 224.00 | 225.65 | 219.00 | 225.65 | 225.65 | 4.98% | 154,800 |
| Jan 8, 2026 | 220.00 | 222.50 | 212.10 | 214.95 | 214.95 | -2.10% | 134,400 |
| Jan 7, 2026 | 226.00 | 226.00 | 214.00 | 219.55 | 219.55 | -2.01% | 37,200 |
| Jan 6, 2026 | 225.05 | 228.90 | 215.50 | 224.05 | 224.05 | -1.13% | 41,400 |
| Jan 5, 2026 | 210.20 | 231.95 | 210.20 | 226.60 | 226.60 | 2.42% | 127,200 |
| Jan 2, 2026 | 221.25 | 221.25 | 205.00 | 221.25 | 221.25 | 4.98% | 291,600 |
| Jan 1, 2026 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 4.98% | 60,600 |