Adinath Textiles

Adinath Textiles Ltd Historical Data

NSEBSE

₹25.33

(-4.81%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	26.2	26.3	24.95	24.96	20	14,049	553
11-Nov-2025	24.84	24.84	24.7	24.7	19	5,685	229
12-Nov-2025	24.82	24.95	24.82	24.95	9	12,918	518
13-Nov-2025	24.95	26.19	24.95	26.11	28	92,750	3,559
14-Nov-2025	25.59	27.38	25	27.37	31	1,15,422	4,233
17-Nov-2025	28.73	28.73	26.01	26.75	19	29,184	1,101
18-Nov-2025	25.42	28	25.42	27.65	14	1,10,766	4,353
19-Nov-2025	26.3	27.37	26.3	26.31	13	5,087	191
20-Nov-2025	26.31	26.31	25.02	26.31	15	14,357	572
21-Nov-2025	26.31	27.6	25	27.44	21	69,711	2,558
24-Nov-2025	27.99	27.99	26.07	26.97	10	18,586	693
25-Nov-2025	26	27.45	25.66	27.45	21	37,034	1,414
26-Nov-2025	28	28	26.08	26.1	15	6,201	234
27-Nov-2025	27.39	27.39	27.13	27.13	8	19,662	718
28-Nov-2025	26.59	26.59	26.59	26.59	12	17,044	641
01-Dec-2025	26.59	26.59	25.98	25.98	13	8,705	335
02-Dec-2025	25.98	25.98	24.69	25.95	7	4,399	172
03-Dec-2025	25.95	25.95	25	25.93	5	2,906	113
04-Dec-2025	25.93	26.98	25.79	26.81	12	69,778	2,630
05-Dec-2025	26.27	26.81	25.51	26.79	22	1,31,071	4,907
08-Dec-2025	25.47	27.98	25.47	25.89	13	59,275	2,148
09-Dec-2025	27.15	27.15	26.61	26.61	17	49,159	1,843
10-Dec-2025	27.15	27.15	25.3	25.33	8	2,179	81

Adinath Textiles: Related NEWS

No Record Found

Invest wise with Expert advice