Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 499.85
-0.15 (-0.03%)
At close: Oct 1, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 522.50 | 524.75 | 499.00 | 499.85 | 499.85 | -0.03% | 8,400 |
| Sep 30, 2026 | 494.00 | 505.30 | 493.95 | 500.00 | 500.00 | 3.90% | 16,200 |
| Sep 29, 2026 | 438.50 | 481.25 | 438.50 | 481.25 | 481.25 | 5.00% | 13,800 |
| Sep 28, 2026 | 460.00 | 460.00 | 451.25 | 458.35 | 458.35 | -3.51% | 4,200 |
| Sep 25, 2026 | 473.00 | 476.50 | 473.00 | 475.00 | 475.00 | 0.11% | 3,000 |
| Sep 24, 2026 | 460.00 | 482.95 | 460.00 | 474.50 | 474.50 | 3.15% | 8,400 |
| Sep 23, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5.00% | 6,600 |
| Sep 22, 2026 | 427.95 | 451.50 | 427.45 | 438.10 | 438.10 | 1.88% | 9,600 |
| Sep 21, 2026 | 420.05 | 431.00 | 420.05 | 430.00 | 430.00 | - | 1,800 |
| Sep 18, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 1,800 |
| Sep 17, 2026 | 414.25 | 438.50 | 414.25 | 430.00 | 430.00 | -1.39% | 3,600 |
| Sep 16, 2026 | 440.00 | 445.00 | 436.05 | 436.05 | 436.05 | -5.00% | 10,200 |
| Sep 15, 2026 | 462.00 | 475.00 | 451.25 | 459.00 | 459.00 | -3.37% | 9,000 |
| Sep 11, 2026 | 468.55 | 475.00 | 468.55 | 475.00 | 475.00 | 1.38% | 3,000 |
| Sep 10, 2026 | 468.50 | 468.55 | 433.00 | 468.55 | 468.55 | 5.00% | 12,000 |
| Sep 9, 2026 | 440.00 | 446.25 | 439.90 | 446.25 | 446.25 | 5.00% | 13,800 |
| Sep 8, 2026 | 424.00 | 433.00 | 424.00 | 425.00 | 425.00 | 0.70% | 9,000 |
| Sep 7, 2026 | 426.25 | 426.25 | 422.05 | 422.05 | 422.05 | - | 1,200 |
| Sep 4, 2026 | 410.00 | 422.10 | 410.00 | 422.05 | 422.05 | 4.99% | 18,000 |
| Sep 3, 2026 | 383.00 | 402.00 | 383.00 | 402.00 | 402.00 | 3.34% | 9,600 |
| Sep 2, 2026 | 379.00 | 389.00 | 377.20 | 389.00 | 389.00 | 2.31% | 4,200 |
| Sep 1, 2026 | 382.00 | 394.00 | 380.20 | 380.20 | 380.20 | -2.10% | 3,000 |
| Aug 31, 2026 | 387.50 | 390.00 | 387.00 | 388.35 | 388.35 | 0.22% | 2,400 |
| Aug 28, 2026 | 380.00 | 387.50 | 380.00 | 387.50 | 387.50 | 1.97% | 1,200 |
| Aug 27, 2026 | 389.00 | 389.00 | 379.10 | 380.00 | 380.00 | -2.51% | 4,200 |
| Aug 26, 2026 | 389.00 | 390.00 | 389.00 | 389.80 | 389.80 | 2.65% | 3,000 |
| Aug 25, 2026 | 389.00 | 389.00 | 378.00 | 379.75 | 379.75 | -0.07% | 9,000 |
| Aug 24, 2026 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 3,000 |
| Aug 21, 2026 | 385.90 | 385.90 | 380.00 | 380.00 | 380.00 | -1.53% | 5,400 |
| Aug 20, 2026 | 385.00 | 387.00 | 383.00 | 385.90 | 385.90 | 0.88% | 6,600 |
| Aug 19, 2026 | 394.00 | 394.00 | 380.00 | 382.55 | 382.55 | 0.67% | 15,600 |
| Aug 18, 2026 | 381.60 | 392.00 | 380.00 | 380.00 | 380.00 | -0.42% | 6,600 |
| Aug 17, 2026 | 380.00 | 390.00 | 375.00 | 381.60 | 381.60 | 1.76% | 13,800 |
| Aug 14, 2026 | 375.00 | 376.00 | 375.00 | 375.00 | 375.00 | - | 3,000 |
| Aug 13, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.54% | 2,400 |
| Aug 12, 2026 | 375.00 | 383.00 | 373.00 | 373.00 | 373.00 | -0.53% | 2,400 |
| Aug 11, 2026 | 369.25 | 385.25 | 369.25 | 375.00 | 375.00 | 0.54% | 9,000 |
| Aug 10, 2026 | 380.10 | 381.00 | 373.00 | 373.00 | 373.00 | -1.86% | 4,200 |
| Aug 7, 2026 | 380.00 | 380.05 | 380.00 | 380.05 | 380.05 | -0.51% | 1,200 |
| Aug 6, 2026 | 373.10 | 395.00 | 373.10 | 382.00 | 382.00 | 0.53% | 6,000 |
| Aug 5, 2026 | 382.00 | 390.00 | 380.00 | 380.00 | 380.00 | -3.06% | 2,400 |
| Aug 4, 2026 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | -0.76% | 2,400 |
| Aug 3, 2026 | 408.40 | 408.40 | 390.00 | 395.00 | 395.00 | -3.07% | 4,800 |
| Jul 31, 2026 | 401.00 | 407.50 | 401.00 | 407.50 | 407.50 | 1.88% | 2,400 |
| Jul 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.20% | 2,400 |
| Jul 29, 2026 | 409.00 | 409.00 | 404.00 | 409.00 | 409.00 | 2.26% | 4,200 |
| Jul 28, 2026 | 404.00 | 408.80 | 399.95 | 399.95 | 399.95 | 2.29% | 6,000 |
| Jul 27, 2026 | 385.00 | 392.00 | 385.00 | 391.00 | 391.00 | 1.13% | 3,600 |
| Jul 24, 2026 | 393.00 | 395.00 | 386.65 | 386.65 | 386.65 | -5.00% | 11,400 |
| Jul 23, 2026 | 408.00 | 408.00 | 407.00 | 407.00 | 407.00 | 1.90% | 1,200 |