Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 227.05
+9.85 (4.53%)
At close: May 8, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 215.00 | 229.00 | 215.00 | 227.05 | 227.05 | 4.53% | 19,800 |
| May 7, 2026 | 202.00 | 217.20 | 202.00 | 217.20 | 217.20 | 3.92% | 3,600 |
| May 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1.06% | 600 |
| May 5, 2026 | 208.00 | 210.00 | 200.00 | 206.80 | 206.80 | -1.34% | 18,600 |
| May 4, 2026 | 203.00 | 210.45 | 200.00 | 209.60 | 209.60 | 4.05% | 13,800 |
| Apr 30, 2026 | 209.90 | 209.90 | 200.00 | 201.45 | 201.45 | 0.47% | 19,800 |
| Apr 29, 2026 | 220.00 | 222.50 | 199.95 | 200.50 | 200.50 | -6.74% | 31,800 |
| Apr 28, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.04% | 1,200 |
| Apr 27, 2026 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | -0.11% | 600 |
| Apr 24, 2026 | 219.85 | 220.50 | 217.50 | 217.50 | 217.50 | 0.62% | 6,600 |
| Apr 23, 2026 | 210.00 | 219.00 | 206.00 | 216.15 | 216.15 | 3.30% | 16,800 |
| Apr 22, 2026 | 210.50 | 214.95 | 202.60 | 209.25 | 209.25 | -0.83% | 11,400 |
| Apr 21, 2026 | 222.50 | 222.70 | 210.00 | 211.00 | 211.00 | -5.13% | 10,800 |
| Apr 20, 2026 | 225.00 | 227.00 | 220.00 | 222.40 | 222.40 | 3.18% | 13,200 |
| Apr 17, 2026 | 210.00 | 223.00 | 210.00 | 215.55 | 215.55 | 3.43% | 10,200 |
| Apr 16, 2026 | 202.75 | 209.90 | 202.75 | 208.40 | 208.40 | 2.79% | 6,000 |
| Apr 15, 2026 | 205.00 | 205.00 | 200.00 | 202.75 | 202.75 | 0.37% | 10,200 |
| Apr 13, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 600 |
| Apr 10, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1.50% | 2,400 |
| Apr 8, 2026 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 5.26% | 7,800 |
| Apr 7, 2026 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 2.15% | 27,600 |
| Apr 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 600 |
| Apr 2, 2026 | 180.10 | 186.00 | 180.00 | 186.00 | 186.00 | 3.33% | 4,800 |
| Apr 1, 2026 | 184.75 | 185.00 | 179.00 | 180.00 | 180.00 | - | 7,200 |
| Mar 30, 2026 | 190.05 | 190.05 | 180.00 | 180.00 | 180.00 | -5.98% | 6,000 |
| Mar 27, 2026 | 198.00 | 198.00 | 191.00 | 191.45 | 191.45 | -2.35% | 7,200 |
| Mar 25, 2026 | 194.05 | 196.05 | 194.05 | 196.05 | 196.05 | -1.01% | 4,200 |
| Mar 24, 2026 | 191.00 | 200.00 | 191.00 | 198.05 | 198.05 | 3.69% | 24,600 |
| Mar 23, 2026 | 198.05 | 198.05 | 191.00 | 191.00 | 191.00 | -2.68% | 3,600 |
| Mar 20, 2026 | 197.50 | 197.50 | 195.00 | 196.25 | 196.25 | 1.42% | 1,200 |
| Mar 19, 2026 | 198.00 | 199.00 | 191.55 | 193.50 | 193.50 | -4.68% | 4,800 |
| Mar 18, 2026 | 204.00 | 204.00 | 197.00 | 203.00 | 203.00 | - | 4,200 |
| Mar 17, 2026 | 196.10 | 203.00 | 196.10 | 203.00 | 203.00 | 1.83% | 1,800 |
| Mar 16, 2026 | 199.00 | 199.75 | 198.90 | 199.35 | 199.35 | 2.23% | 5,400 |
| Mar 13, 2026 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | -2.26% | 6,600 |
| Mar 12, 2026 | 200.00 | 200.00 | 195.00 | 199.50 | 199.50 | 0.18% | 1,800 |
| Mar 11, 2026 | 205.00 | 208.40 | 198.00 | 199.15 | 199.15 | -1.90% | 18,600 |
| Mar 10, 2026 | 204.00 | 204.80 | 200.00 | 203.00 | 203.00 | 2.01% | 4,800 |
| Mar 9, 2026 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | -3.40% | 5,400 |
| Mar 6, 2026 | 215.00 | 215.00 | 206.00 | 206.00 | 206.00 | -1.22% | 4,800 |
| Mar 5, 2026 | 205.00 | 210.00 | 204.00 | 208.55 | 208.55 | 3.50% | 12,600 |
| Mar 2, 2026 | 205.00 | 207.00 | 201.50 | 201.50 | 201.50 | -1.71% | 7,200 |
| Feb 27, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.02% | 7,800 |
| Feb 26, 2026 | 206.00 | 209.00 | 204.00 | 205.05 | 205.05 | -2.36% | 21,600 |
| Feb 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.01% | 600 |
| Feb 24, 2026 | 213.00 | 213.00 | 207.25 | 212.15 | 212.15 | 0.45% | 34,800 |
| Feb 23, 2026 | 214.90 | 215.00 | 209.00 | 211.20 | 211.20 | -1.72% | 19,800 |
| Feb 20, 2026 | 215.00 | 215.00 | 213.60 | 214.90 | 214.90 | -1.65% | 22,200 |
| Feb 19, 2026 | 219.00 | 220.00 | 215.00 | 218.50 | 218.50 | 1.70% | 15,000 |
| Feb 18, 2026 | 215.00 | 217.00 | 210.10 | 214.85 | 214.85 | 0.33% | 47,400 |