Adinath Exim Res

Adinath Exim Resources Ltd Historical Data

NSEBSE

₹97.62

(7.24%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	91.1	93.5	86.2	87.75	53	22,22,400	24,738
18-Nov-2025	87.75	88.05	86.1	86.6	25	46,466	536
19-Nov-2025	86.2	86.6	82.27	84.35	91	21,41,563	25,649
20-Nov-2025	82.66	83.1	80.15	80.2	42	5,36,319	6,589
21-Nov-2025	80.2	81.2	78	78.11	19	41,464	528
24-Nov-2025	78.2	82.01	78	82.01	40	3,12,408	3,821
25-Nov-2025	82.01	82.2	80	81.18	21	1,79,221	2,210
26-Nov-2025	81.18	85.2	81.18	82.22	40	2,42,080	2,945
27-Nov-2025	82.22	86.33	82.22	83.2	28	1,81,738	2,141
28-Nov-2025	82.79	87.36	82.79	86	24	67,033	778
01-Dec-2025	81.7	90.3	81.7	90.3	77	43,00,427	47,843
02-Dec-2025	94.75	94.75	85.8	93.04	89	6,17,704	5,661
03-Dec-2025	93.04	95	88.39	89.14	88	35,80,495	37,114
04-Dec-2025	88.39	90.5	84.7	84.91	53	12,87,519	14,195
05-Dec-2025	89.6	90.5	82.07	90	48	4,71,767	3,455
08-Dec-2025	90	90.9	86.02	86.02	12	4,85,362	5,357
09-Dec-2025	86.07	89.91	86.05	89.91	22	62,688	709
10-Dec-2025	92.15	92.15	85	86.26	35	2,06,349	2,157
11-Dec-2025	85.18	89.8	85	86.92	44	2,69,196	1,941
12-Dec-2025	87.78	95.61	86.05	91.36	63	50,85,183	54,867
15-Dec-2025	97.99	98	90	91.03	52	15,29,596	15,349
16-Dec-2025	91	100.13	88.91	97.62	28	6,20,451	6,086

Adinath Exim Res: Related NEWS

No Record Found

Invest wise with Expert advice