Adtech Systems

Adtech Systems Ltd Historical Data

NSEBSE

₹80.12

(-2.42%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	68.11	68.11	65	65.26	23	36,299	520
29-Aug-2025	64.25	69.8	64.25	69.56	34	62,326	782
01-Sep-2025	70	71.5	67.7	68.21	71	4,74,316	6,101
02-Sep-2025	69.65	71.49	69.4	70.99	48	2,61,526	3,374
03-Sep-2025	71.9	71.9	69	71.13	50	3,17,665	4,248
04-Sep-2025	72.5	72.5	68.05	69.27	65	1,58,510	1,752
05-Sep-2025	70.4	82.55	70.4	79.45	772	33,30,319	20,549
08-Sep-2025	84	95.34	84	93.33	1,708	1,72,52,810	74,076
09-Sep-2025	98.94	99.95	85.2	88.63	528	32,13,256	21,971
10-Sep-2025	88	88.19	85	85.57	357	18,95,563	12,980
11-Sep-2025	86	93	84	84.71	232	10,23,906	9,520
12-Sep-2025	87	87.5	85.01	85.28	174	8,62,347	6,734
15-Sep-2025	86	86	77.42	84.47	177	6,97,553	5,179
16-Sep-2025	84	86.25	82	82.6	128	5,26,269	4,292
17-Sep-2025	81.01	82.25	74.5	80.85	287	18,18,076	16,778
18-Sep-2025	80.2	81.95	78	79.69	166	3,79,988	2,962
19-Sep-2025	80	90	80	87.64	719	46,65,460	31,638
22-Sep-2025	89.99	89.99	86.96	88.38	381	17,92,752	15,367
23-Sep-2025	89.95	91	86.9	87.57	219	10,78,043	8,043
24-Sep-2025	90.5	90.5	87.55	88.75	288	24,25,658	21,937
25-Sep-2025	85.6	88.4	80.35	82.11	414	20,33,145	13,589

Adtech Systems: Related NEWS

No Record Found

Invest wise with Expert advice