Admach Systems Limited (BOM:544669)
India · Delayed Price · Currency is INR 468.85
-24.65 (-4.99%)
At close: Oct 23, 2026
Admach Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 477.00 | 477.00 | 468.85 | 468.85 | 468.85 | -4.99% | 6,000 |
| Oct 22, 2026 | 477.00 | 493.50 | 470.00 | 493.50 | 493.50 | -0.10% | 4,200 |
| Oct 21, 2026 | 510.00 | 510.00 | 494.00 | 494.00 | 494.00 | -5.00% | 5,400 |
| Oct 19, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.78% | 600 |
| Oct 16, 2026 | 524.00 | 524.00 | 516.00 | 516.00 | 516.00 | -0.77% | 1,200 |
| Oct 15, 2026 | 508.00 | 520.00 | 508.00 | 520.00 | 520.00 | 4.37% | 4,800 |
| Oct 14, 2026 | 488.00 | 503.00 | 488.00 | 498.25 | 498.25 | 3.80% | 4,200 |
| Oct 13, 2026 | 487.95 | 487.95 | 470.00 | 480.00 | 480.00 | 3.21% | 2,400 |
| Oct 12, 2026 | 482.00 | 482.00 | 465.00 | 465.05 | 465.05 | -3.51% | 4,200 |
| Oct 9, 2026 | 460.00 | 482.00 | 460.00 | 481.95 | 481.95 | 3.42% | 4,200 |
| Oct 8, 2026 | 478.95 | 478.95 | 466.00 | 466.00 | 466.00 | -0.15% | 3,600 |
| Oct 7, 2026 | 480.25 | 480.25 | 443.70 | 466.70 | 466.70 | - | 12,000 |
| Oct 6, 2026 | 465.10 | 470.00 | 465.00 | 466.70 | 466.70 | -1.73% | 1,800 |
| Oct 5, 2026 | 505.00 | 505.00 | 474.90 | 474.90 | 474.90 | -4.99% | 16,200 |
| 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 |