Adtech Systems

Adtech Systems Ltd Historical Data

NSEBSE

₹73.79

(-1.65%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	77.1	84.9	77.1	80.27	102	5,21,295	4,572
23-Oct-2025	78.66	83.98	78.66	80.93	67	3,32,537	3,279
24-Oct-2025	80.93	81.9	78.62	80.12	88	5,56,632	4,227
27-Oct-2025	79.1	82.89	79.1	80.37	70	3,05,677	2,874
28-Oct-2025	78.76	80.36	78.76	79.53	61	2,20,771	2,108
29-Oct-2025	78.1	80	78.1	79.31	101	5,24,882	3,964
30-Oct-2025	80	82.35	78.5	79.04	121	3,99,333	2,491
31-Oct-2025	78.21	80	78.21	78.86	45	1,58,342	1,441
03-Nov-2025	78.6	80	78.3	78.61	74	3,32,320	2,834
04-Nov-2025	79.9	79.9	76.25	76.3	79	4,05,851	4,094
06-Nov-2025	76.3	79.4	74.5	75.52	74	2,14,099	1,634
07-Nov-2025	74.64	79	74.64	77.29	61	1,14,663	1,117
10-Nov-2025	79.85	79.85	77	77.56	74	2,73,045	2,635
11-Nov-2025	79	79	76.16	76.61	50	1,41,747	1,355
12-Nov-2025	75.1	78.38	74.75	74.81	103	8,31,128	10,106
13-Nov-2025	74.85	82.9	74	79.11	94	7,07,219	6,556
14-Nov-2025	82.45	82.45	73	78.05	113	4,86,937	3,824
17-Nov-2025	76.49	80	74.65	75.52	124	17,47,040	19,939
18-Nov-2025	74.2	77	73.25	73.88	116	3,97,681	4,024
19-Nov-2025	76.9	76.9	73.56	75.03	48	3,56,089	4,614

Adtech Systems: Related NEWS

No Record Found

Invest wise with Expert advice