Adinath Textiles Limited (BOM:514113)
India
· Delayed Price · Currency is INR 24.00
-0.13 (-0.54%)
At close: Apr 28, 2026
Adinath Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.00 | 24.10 | 22.01 | 24.00 | 24.00 | - | 1,817 |
| Apr 28, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.54% | 193 |
| Apr 27, 2026 | 24.50 | 24.50 | 23.21 | 24.13 | 24.13 | -1.51% | 3,935 |
| Apr 24, 2026 | 22.50 | 24.50 | 20.11 | 24.50 | 24.50 | 9.67% | 946 |
| Apr 23, 2026 | 21.10 | 22.56 | 21.10 | 22.34 | 22.34 | 0.09% | 2,298 |
| Apr 22, 2026 | 22.50 | 25.38 | 22.29 | 22.32 | 22.32 | -3.42% | 1,031 |
| Apr 21, 2026 | 24.00 | 24.07 | 21.90 | 23.11 | 23.11 | 5.57% | 13,142 |
| Apr 20, 2026 | 19.80 | 21.89 | 17.98 | 21.89 | 21.89 | 10.00% | 6,664 |
| Apr 17, 2026 | 21.83 | 21.83 | 19.00 | 19.90 | 19.90 | 0.25% | 3,112 |
| Apr 16, 2026 | 18.37 | 19.99 | 18.28 | 19.85 | 19.85 | 8.59% | 2,292 |
| Apr 15, 2026 | 19.41 | 19.41 | 18.00 | 18.28 | 18.28 | -5.58% | 1,361 |
| Apr 13, 2026 | 19.20 | 19.92 | 17.20 | 19.36 | 19.36 | 6.55% | 1,349 |
| Apr 10, 2026 | 18.99 | 19.99 | 17.31 | 18.17 | 18.17 | -4.32% | 11,702 |
| Apr 9, 2026 | 16.15 | 18.99 | 16.15 | 18.99 | 18.99 | 9.71% | 19,160 |
| Apr 8, 2026 | 17.33 | 17.33 | 17.25 | 17.31 | 17.31 | 0.35% | 2,753 |
| Apr 7, 2026 | 17.96 | 17.96 | 17.10 | 17.25 | 17.25 | -3.95% | 605 |
| Apr 6, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.92% | 50 |
| Apr 2, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.98% | 284 |
| Apr 1, 2026 | 18.95 | 19.88 | 18.20 | 19.88 | 19.88 | 4.91% | 515 |
| Mar 30, 2026 | 20.12 | 20.92 | 18.94 | 18.95 | 18.95 | -4.92% | 2,873 |
| Mar 27, 2026 | 19.93 | 20.42 | 19.93 | 19.93 | 19.93 | 2.00% | 5,419 |
| Mar 25, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 5.00% | 1,372 |
| Mar 24, 2026 | 20.46 | 20.46 | 18.53 | 18.61 | 18.61 | -4.52% | 9,440 |
| Mar 23, 2026 | 18.75 | 19.65 | 18.75 | 19.49 | 19.49 | 3.95% | 10,151 |
| Mar 20, 2026 | 17.01 | 18.79 | 17.01 | 18.75 | 18.75 | 4.75% | 3,729 |
| Mar 19, 2026 | 17.05 | 17.90 | 17.05 | 17.90 | 17.90 | 4.99% | 7,185 |
| Mar 18, 2026 | 16.61 | 17.05 | 16.61 | 17.05 | 17.05 | 2.65% | 238 |
| Mar 17, 2026 | 16.61 | 18.33 | 16.60 | 16.61 | 16.61 | -4.87% | 1,319 |
| Mar 16, 2026 | 17.54 | 17.54 | 17.20 | 17.46 | 17.46 | 1.51% | 983 |
| Mar 13, 2026 | 17.20 | 18.06 | 17.20 | 17.20 | 17.20 | - | 182 |
| Mar 12, 2026 | 18.09 | 18.09 | 17.19 | 17.20 | 17.20 | -4.92% | 3,392 |
| Mar 11, 2026 | 19.00 | 19.00 | 18.05 | 18.09 | 18.09 | -4.79% | 2,747 |
| Mar 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,263 |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 62 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 51 |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% | 122 |
| Mar 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% | 30 |
| Mar 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.00% | 81 |
| Feb 27, 2026 | 21.90 | 21.90 | 21.52 | 21.52 | 21.52 | -1.96% | 41 |
| Feb 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | 1 |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 6 |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 145 |
| Feb 18, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -1.97% | 6 |
| Feb 17, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.48% | 1 |
| Feb 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 39 |
| Feb 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 201 |
| Feb 11, 2026 | 22.90 | 22.96 | 22.90 | 22.96 | 22.96 | 0.26% | 322 |
| Feb 10, 2026 | 22.73 | 22.90 | 22.73 | 22.90 | 22.90 | 0.75% | 429 |
| Feb 9, 2026 | 22.73 | 22.73 | 22.62 | 22.73 | 22.73 | 1.97% | 465 |
| Feb 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.97% | 188 |
| Feb 5, 2026 | 21.38 | 21.86 | 21.38 | 21.86 | 21.86 | 1.96% | 82 |
| Feb 4, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 5.00% | 599 |
| Feb 3, 2026 | 19.70 | 20.42 | 19.70 | 20.42 | 20.42 | 4.99% | 477 |
| Feb 2, 2026 | 19.08 | 19.45 | 19.08 | 19.45 | 19.45 | 1.94% | 153 |
| Feb 1, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 4.95% | 304 |
| Jan 30, 2026 | 18.09 | 18.40 | 18.09 | 18.18 | 18.18 | 0.50% | 109 |
| Jan 29, 2026 | 17.60 | 18.09 | 17.60 | 18.09 | 18.09 | 2.78% | 2,847 |
| Jan 28, 2026 | 17.10 | 17.85 | 17.10 | 17.60 | 17.60 | -2.22% | 1,532 |
| Jan 27, 2026 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | - | 5,403 |
| Jan 23, 2026 | 18.05 | 18.05 | 17.30 | 18.00 | 18.00 | -0.28% | 5,317 |
| Jan 22, 2026 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | -2.01% | 2,499 |
| Jan 21, 2026 | 18.60 | 19.00 | 18.40 | 18.42 | 18.42 | -0.97% | 3,211 |
| Jan 20, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | -4.66% | 3,109 |
| Jan 19, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 674 |
| Jan 16, 2026 | 19.65 | 19.65 | 19.30 | 19.51 | 19.51 | 1.30% | 594 |
| Jan 14, 2026 | 19.90 | 19.90 | 19.25 | 19.26 | 19.26 | -4.18% | 2,995 |
| Jan 13, 2026 | 21.02 | 21.40 | 20.05 | 20.10 | 20.10 | -4.38% | 1,117 |
| Jan 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | 3 |
| Jan 9, 2026 | 22.11 | 22.11 | 21.02 | 21.02 | 21.02 | -4.93% | 110 |
| Jan 8, 2026 | 23.48 | 24.41 | 22.10 | 22.11 | 22.11 | -4.90% | 323 |
| Jan 7, 2026 | 25.69 | 25.69 | 23.25 | 23.25 | 23.25 | -4.99% | 4,383 |
| Jan 6, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 4.98% | 1,803 |
| Jan 5, 2026 | 22.20 | 23.31 | 22.20 | 23.31 | 23.31 | 5.00% | 7,127 |
| Jan 2, 2026 | 22.78 | 22.78 | 22.00 | 22.20 | 22.20 | 2.30% | 421 |
| Jan 1, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 0.46% | 501 |
| Dec 31, 2025 | 22.18 | 22.18 | 21.60 | 21.60 | 21.60 | -2.61% | 215 |
| Dec 30, 2025 | 21.95 | 23.00 | 21.95 | 22.18 | 22.18 | -3.90% | 7,494 |
| Dec 29, 2025 | 23.10 | 23.10 | 22.55 | 23.08 | 23.08 | 4.91% | 517 |
| Dec 26, 2025 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 1.52% | 189 |
| Dec 24, 2025 | 22.66 | 22.66 | 21.56 | 21.67 | 21.67 | -4.37% | 515 |
| Dec 23, 2025 | 23.10 | 23.10 | 22.66 | 22.66 | 22.66 | 0.04% | 469 |
| Dec 22, 2025 | 23.35 | 23.35 | 22.65 | 22.65 | 22.65 | -4.95% | 2,911 |
| Dec 19, 2025 | 23.95 | 23.95 | 22.75 | 23.83 | 23.83 | -0.46% | 691 |
| Dec 17, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | 148 |
| Dec 16, 2025 | 25.09 | 25.09 | 23.90 | 23.94 | 23.94 | 0.17% | 1,369 |
| Dec 15, 2025 | 24.50 | 24.55 | 23.75 | 23.90 | 23.90 | -4.40% | 697 |
| Dec 12, 2025 | 25.17 | 26.29 | 23.80 | 25.00 | 25.00 | -0.20% | 3,210 |
| Dec 11, 2025 | 25.00 | 26.00 | 25.00 | 25.05 | 25.05 | -1.11% | 315 |
| Dec 10, 2025 | 27.15 | 27.15 | 25.30 | 25.33 | 25.33 | -4.81% | 81 |
| Dec 9, 2025 | 27.15 | 27.15 | 26.61 | 26.61 | 26.61 | 2.78% | 1,843 |
| Dec 8, 2025 | 25.47 | 27.98 | 25.47 | 25.89 | 25.89 | -3.36% | 2,148 |
| Dec 5, 2025 | 26.27 | 26.81 | 25.51 | 26.79 | 26.79 | -0.07% | 4,907 |
| Dec 4, 2025 | 25.93 | 26.98 | 25.79 | 26.81 | 26.81 | 3.39% | 2,630 |
| Dec 3, 2025 | 25.95 | 25.95 | 25.00 | 25.93 | 25.93 | -0.08% | 113 |
| Dec 2, 2025 | 25.98 | 25.98 | 24.69 | 25.95 | 25.95 | -0.12% | 172 |
| Dec 1, 2025 | 26.59 | 26.59 | 25.98 | 25.98 | 25.98 | -2.29% | 335 |
| Nov 28, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.99% | 641 |