Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 277.00
+2.05 (0.75%)
At close: May 27, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 285.00 | 298.00 | 281.00 | 286.75 | 286.75 | 3.52% | 78,000 |
| May 27, 2026 | 280.00 | 284.00 | 274.90 | 277.00 | 277.00 | 0.75% | 16,800 |
| May 26, 2026 | 254.00 | 276.00 | 254.00 | 274.95 | 274.95 | 7.40% | 42,000 |
| May 25, 2026 | 264.10 | 269.50 | 256.00 | 256.00 | 256.00 | -1.63% | 10,200 |
| May 22, 2026 | 269.95 | 269.95 | 249.00 | 260.25 | 260.25 | -3.72% | 50,400 |
| May 21, 2026 | 265.10 | 273.90 | 263.00 | 270.30 | 270.30 | 2.00% | 24,000 |
| May 20, 2026 | 263.00 | 282.35 | 262.00 | 265.00 | 265.00 | 0.66% | 40,200 |
| May 19, 2026 | 255.00 | 265.90 | 254.95 | 263.25 | 263.25 | 4.63% | 30,600 |
| May 18, 2026 | 245.00 | 252.40 | 226.55 | 251.60 | 251.60 | 1.43% | 36,000 |
| May 15, 2026 | 247.50 | 250.00 | 243.00 | 248.05 | 248.05 | 1.72% | 27,600 |
| May 14, 2026 | 225.00 | 256.00 | 225.00 | 243.85 | 243.85 | 5.75% | 21,000 |
| May 13, 2026 | 233.50 | 233.50 | 229.00 | 230.60 | 230.60 | -1.73% | 4,800 |
| May 12, 2026 | 235.00 | 235.00 | 234.00 | 234.65 | 234.65 | -1.03% | 9,000 |
| May 11, 2026 | 227.05 | 238.00 | 227.05 | 237.10 | 237.10 | 4.43% | 31,200 |
| 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 |