Adtech Systems

Adtech Systems Ltd Historical Data

NSEBSE

₹69.89

(1.29%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-May-2025	73	74	72.15	72.23	33	30,789	369
30-May-2025	72	73	71.3	71.3	27	1,07,710	1,440
02-Jun-2025	71.3	72	68.8	71.56	29	54,649	579
03-Jun-2025	72	72	67	69.11	77	4,28,708	4,339
04-Jun-2025	70	72	70	71.45	17	25,346	293
05-Jun-2025	71	72	69.81	71.61	25	26,580	320
06-Jun-2025	72	72	68.26	69.49	61	1,23,199	1,214
09-Jun-2025	70.06	71.45	67.1	70	70	1,99,731	1,850
10-Jun-2025	71	71.4	69.17	69.51	37	52,513	575
11-Jun-2025	70.06	73.8	69.16	71.87	52	3,01,646	3,703
12-Jun-2025	73	73	70.05	72.44	24	85,047	1,121
13-Jun-2025	71.06	73.9	71.06	72.48	33	3,20,172	4,077
16-Jun-2025	73	73.9	71.25	71.7	38	1,86,385	2,264
17-Jun-2025	72.99	73	65.5	71.22	52	1,61,515	1,444
18-Jun-2025	71	71	68.05	70.48	40	1,21,132	1,232
19-Jun-2025	71.24	71.24	69	69.14	21	28,655	393
20-Jun-2025	69.41	70.89	67	70.89	16	72,297	1,075
23-Jun-2025	70.8	70.8	68	70	21	1,29,900	1,777
24-Jun-2025	70	71.9	68.1	70.17	20	41,321	523
25-Jun-2025	70.17	70.17	68.7	70	17	1,43,303	1,968
26-Jun-2025	70	70	67.5	69	28	1,25,753	1,746
27-Jun-2025	69.1	72	68.56	69.89	28	45,380	528

Adtech Systems: Related NEWS

No Record Found

Invest wise with Expert advice