Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 407.50
+7.50 (1.88%)
At close: Jul 31, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 398.35 | 405.95 | 394.45 | 399.40 | 399.40 | 1.25% | 10,200 |
| Jul 21, 2026 | 386.05 | 394.45 | 377.05 | 394.45 | 394.45 | -0.39% | 6,600 |
| Jul 20, 2026 | 408.00 | 413.95 | 385.50 | 396.00 | 396.00 | 0.44% | 29,400 |
| Jul 17, 2026 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | 4.99% | 9,000 |
| Jul 16, 2026 | 373.95 | 375.50 | 370.00 | 375.50 | 375.50 | 4.99% | 17,400 |
| Jul 15, 2026 | 357.65 | 357.65 | 357.00 | 357.65 | 357.65 | 4.99% | 69,000 |
| Jul 14, 2026 | 348.00 | 348.00 | 325.10 | 340.65 | 340.65 | 2.56% | 22,800 |
| Jul 13, 2026 | 332.15 | 332.15 | 332.00 | 332.15 | 332.15 | 4.99% | 14,400 |
| Jul 10, 2026 | 312.95 | 316.35 | 312.95 | 316.35 | 316.35 | 5.00% | 12,000 |
| Jul 9, 2026 | 295.00 | 301.40 | 287.00 | 301.30 | 301.30 | 4.96% | 15,600 |
| Jul 8, 2026 | 283.00 | 290.30 | 280.00 | 287.05 | 287.05 | 3.82% | 12,600 |
| Jul 7, 2026 | 264.00 | 281.00 | 264.00 | 276.50 | 276.50 | 3.17% | 10,200 |
| Jul 6, 2026 | 271.10 | 271.10 | 264.00 | 268.00 | 268.00 | -2.90% | 7,200 |
| Jul 3, 2026 | 288.00 | 288.00 | 270.10 | 276.00 | 276.00 | -2.82% | 4,800 |
| Jul 2, 2026 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -1.70% | 1,800 |
| Jul 1, 2026 | 288.85 | 288.90 | 288.85 | 288.90 | 288.90 | -0.03% | 1,800 |
| Jun 30, 2026 | 290.00 | 295.00 | 275.50 | 289.00 | 289.00 | -0.34% | 8,400 |
| Jun 29, 2026 | 294.10 | 300.00 | 290.00 | 290.00 | 290.00 | -3.37% | 10,200 |
| Jun 25, 2026 | 309.00 | 309.00 | 300.10 | 300.10 | 300.10 | -0.96% | 3,000 |
| Jun 24, 2026 | 290.00 | 303.00 | 289.50 | 303.00 | 303.00 | 4.97% | 6,000 |
| Jun 23, 2026 | 285.50 | 291.00 | 281.00 | 288.65 | 288.65 | 0.21% | 9,000 |
| Jun 22, 2026 | 305.00 | 305.00 | 284.95 | 288.05 | 288.05 | -3.95% | 6,000 |
| Jun 19, 2026 | 300.00 | 301.20 | 290.00 | 299.90 | 299.90 | -1.35% | 9,600 |
| Jun 18, 2026 | 298.00 | 304.00 | 298.00 | 304.00 | 304.00 | 3.54% | 4,200 |
| Jun 17, 2026 | 303.00 | 303.00 | 293.60 | 293.60 | 293.60 | -4.98% | 2,400 |
| Jun 16, 2026 | 304.00 | 309.00 | 304.00 | 309.00 | 309.00 | 3.00% | 1,800 |
| Jun 15, 2026 | 299.95 | 303.55 | 299.95 | 300.00 | 300.00 | 3.77% | 11,400 |
| Jun 12, 2026 | 299.95 | 299.95 | 289.10 | 289.10 | 289.10 | -0.03% | 1,800 |
| Jun 11, 2026 | 290.00 | 294.00 | 286.00 | 289.20 | 289.20 | -2.00% | 4,800 |
| Jun 10, 2026 | 299.90 | 299.90 | 295.10 | 295.10 | 295.10 | 0.37% | 1,800 |
| Jun 9, 2026 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -0.59% | 1,800 |
| Jun 8, 2026 | 309.60 | 309.60 | 294.15 | 295.75 | 295.75 | -4.47% | 6,000 |
| Jun 5, 2026 | 301.00 | 309.60 | 301.00 | 309.60 | 309.60 | 3.08% | 3,000 |
| Jun 4, 2026 | 292.00 | 305.05 | 289.95 | 300.35 | 300.35 | 3.37% | 12,000 |
| Jun 3, 2026 | 294.00 | 295.00 | 289.00 | 290.55 | 290.55 | -2.83% | 24,000 |
| Jun 2, 2026 | 302.85 | 303.00 | 292.00 | 299.00 | 299.00 | -4.01% | 15,000 |
| Jun 1, 2026 | 295.50 | 315.00 | 295.00 | 311.50 | 311.50 | 8.63% | 46,800 |
| 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 |