iifl-logo

Adtech Systems Ltd Historical Data

83.49
(2.07%)
Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adtech Systems Ltd Historical Data

07/09/2025calendar-icon
07/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

84

95.348493.331,7081,72,52,81074,076

09-Sep-2025

98.94

99.9585.288.6352832,13,25621,971

10-Sep-2025

88

88.198585.5735718,95,56312,980

11-Sep-2025

86

938484.7123210,23,9069,520

12-Sep-2025

87

87.585.0185.281748,62,3476,734

15-Sep-2025

86

8677.4284.471776,97,5535,179

16-Sep-2025

84

86.258282.61285,26,2694,292

17-Sep-2025

81.01

82.2574.580.8528718,18,07616,778

18-Sep-2025

80.2

81.957879.691663,79,9882,962

19-Sep-2025

80

908087.6471946,65,46031,638

22-Sep-2025

89.99

89.9986.9688.3838117,92,75215,367

23-Sep-2025

89.95

9186.987.5721910,78,0438,043

24-Sep-2025

90.5

90.587.5588.7528824,25,65821,937

25-Sep-2025

85.6

88.480.3582.1141420,33,14513,589

26-Sep-2025

84.1

84.18080.121919,66,4577,580

29-Sep-2025

78.52

79.787777.661453,12,3212,829

30-Sep-2025

77.4

78.446872.022857,61,8025,718

01-Oct-2025

72

86.4271.585.571,10953,28,28133,204

03-Oct-2025

88.7

90.958586.2471231,03,86121,483

06-Oct-2025

87.87

8881.181.830711,63,4498,794

07-Oct-2025

81.1

84.8881.183.491738,41,8196,592

Adtech Systems: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.