Adeshwar Meditex Limited (BOM:543309)
India
· Delayed Price · Currency is INR 15.45
0.00 (0.00%)
At close: Apr 29, 2026
Adeshwar Meditex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 6,000 |
| Apr 6, 2026 | 13.75 | 18.99 | 13.75 | 15.45 | 15.45 | -9.01% | 30,000 |
| Mar 18, 2026 | 18.40 | 18.40 | 16.03 | 16.98 | 16.98 | -5.35% | 18,000 |
| Mar 17, 2026 | 16.00 | 17.94 | 16.00 | 17.94 | 17.94 | 0.67% | 12,000 |
| Mar 13, 2026 | 17.70 | 18.00 | 17.70 | 17.82 | 17.82 | 1.37% | 18,000 |
| Mar 9, 2026 | 14.25 | 17.58 | 14.25 | 17.58 | 17.58 | 14.90% | 12,000 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -15.00% | 12,000 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -14.29% | 18,000 |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12.00% | 6,000 |
| Jan 20, 2026 | 14.82 | 18.79 | 14.82 | 18.75 | 18.75 | 3.02% | 18,000 |
| Jan 12, 2026 | 13.30 | 18.20 | 13.30 | 18.20 | 18.20 | 13.75% | 18,000 |
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.32% | 6,000 |
| Dec 17, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | -0.60% | 12,000 |
| Dec 15, 2025 | 14.50 | 16.95 | 14.50 | 16.65 | 16.65 | -2.00% | 36,000 |
| Dec 12, 2025 | 14.35 | 16.99 | 14.35 | 16.99 | 16.99 | 0.06% | 36,000 |
| Dec 10, 2025 | 13.95 | 17.95 | 13.95 | 16.98 | 16.98 | 2.91% | 54,000 |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.78% | 6,000 |
| Nov 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 10.62% | 6,000 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.52 | 16.00 | 16.00 | -11.11% | 60,000 |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.24% | 6,000 |
| Nov 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 9.42% | 6,000 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -11.25% | 6,000 |
| Nov 6, 2025 | 19.24 | 19.24 | 16.45 | 18.31 | 18.31 | -1.03% | 18,000 |
| Oct 30, 2025 | 17.81 | 18.50 | 17.80 | 18.50 | 18.50 | -9.31% | 24,000 |