Adtech Systems

Adtech Systems Ltd Historical Data

NSEBSE

₹67.8

(2.36%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	70.4	70.4	69	70.19	21	53,317	747
10-Jul-2025	70	70	68.56	69.9	9	7,780	71
11-Jul-2025	70	70	64	66.85	64	2,28,790	2,628
14-Jul-2025	67.18	79.45	67	71.12	86	6,49,272	6,964
15-Jul-2025	71.4	71.98	68	68.81	72	2,79,922	2,948
16-Jul-2025	69.16	70	64.25	68.12	81	1,97,022	2,236
17-Jul-2025	69.8	73	68.1	69.02	45	1,09,030	843
18-Jul-2025	69.02	70.45	67.55	69.11	28	49,452	590
21-Jul-2025	70.55	70.99	67.6	70.79	34	2,02,333	2,656
22-Jul-2025	70.99	73	69.2	69.84	57	3,81,532	4,423
23-Jul-2025	71.35	72.8	70	70.85	44	1,45,023	1,820
24-Jul-2025	72.4	72.4	69.3	69.97	36	1,28,851	1,045
25-Jul-2025	69.85	71.39	64.05	68.76	52	1,89,159	1,891
28-Jul-2025	69.16	69.8	65	65.32	32	1,31,055	1,678
29-Jul-2025	69.8	69.8	65	65.83	90	1,73,426	1,698
30-Jul-2025	67.15	74.45	67.15	70.34	49	3,43,403	4,629
31-Jul-2025	70.3	70.3	67.5	69.4	13	4,271	58
01-Aug-2025	69.4	71.39	68	69.06	11	7,964	112
04-Aug-2025	72.45	73.9	70	71.29	65	1,27,235	1,085
05-Aug-2025	71	71.64	69.1	69.12	48	3,23,939	3,355
06-Aug-2025	69.1	69.9	65.6	66.24	46	1,19,577	1,366
07-Aug-2025	67.56	72.4	66	67.8	30	57,814	837

Adtech Systems: Related NEWS

No Record Found

Invest wise with Expert advice