| Adhata Global Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 10-06-2026 Wed |
BSE
Sensex : 73,983.18 +64.42 +0.09% |
NSE
Nifty 50 : 23,214.95 -27.15 -0.12% |
USD - INR
1 $ = Rs 95.23 |
Find Stock | ||
| Company: | Adhata Global Limited | MCap (aprox) 16.9 Crores |
Symbol : 531286 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-06-26 | Wed | |||||
| 09-06-26 | Tue | Data Update : 7 PM | ||||
| 08-06-26 | Mon | 10-06-26 : | ||||
| 05-06-26 | Fri | |||||
| 04-06-26 | Thu | Compared to : 01-06-26 |
||||
| 03-06-26 | Wed | |||||
| 02-06-26 | Tue | 7 Days % | ||||
| 01-06-26 | Mon | |||||
| 29-05-26 | Fri | |||||
| 27-05-26 | Wed | Compared to : 11-05-26 34.72 |
||||
| 26-05-26 | Tue | |||||
| 25-05-26 | Mon | 35.8 | 1.68 | 495 | 4.9% | 1 Month % |
| 22-05-26 | Fri | 34.12 | 90 | 5.0% | ||
| 21-05-26 | Thu | . | ||||
| 20-05-26 | Wed | 32.5 | 1.5 | 2 | 4.8% | Compared to : 10-04-26 |
| 19-05-26 | Tue | 31 | -0.31 | 4 | -1.0% | |
| 18-05-26 | Mon | 31.31 | -1.37 | 90 | -4.2% | 2 Months % |
| 15-05-26 | Fri | 32.68 | -0.16 | 42 | -0.5% | |
| 14-05-26 | Thu | 32.84 | -0.16 | 3 | -0.5% | |
| 13-05-26 | Wed | 33 | -1.7 | 94 | -4.9% | Compared to : 10-03-26 |
| 12-05-26 | Tue | 34.7 | -0.02 | 2.28k | -0.1% | |
| 11-05-26 | Mon | 34.72 | 1.65 | 1.26k | 5.0% | 3 Months % |
| 08-05-26 | Fri | 33.07 | 1.57 | 2.85k | 5.0% | |
| 07-05-26 | Thu | 31.5 | 1.5 | 549 | 5.0% | |
| 06-05-26 | Wed | 30 | 1.09 | 1.52k | 3.8% | #N/A |
| 05-05-26 | Tue | 28.91 | 1.37 | 237 | 5.0% | |
| 04-05-26 | Mon | 27.54 | 1.31 | 101 | 5.0% | 6 Months % |
| 30-04-26 | Thu | 26.23 | 1.24 | 40 | 5.0% | |
| 29-04-26 | Wed | 24.99 | 640 | 5.0% | ||
| 28-04-26 | Tue | Compared to : 10-06-25 50.82 |
||||
| 27-04-26 | Mon | |||||
| 24-04-26 | Fri | 1 year % | ||||
| 23-04-26 | Thu | |||||
| 22-04-26 | Wed | |||||
| 21-04-26 | Tue | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 20-04-26 | Mon | |||||
| 17-04-26 | Fri | 23.8 | 10 | 0.0% | ||
| 16-04-26 | Thu | |||||
| 15-04-26 | Wed | |||||
| 13-04-26 | Mon | |||||
| 10-04-26 | Fri | |||||
| 09-04-26 | Thu | |||||
| 08-04-26 | Wed | |||||
| 07-04-26 | Tue | |||||
| 06-04-26 | Mon | |||||
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | |||||
| 30-03-26 | Mon | |||||
| 27-03-26 | Fri | |||||
| 25-03-26 | Wed | |||||
| 24-03-26 | Tue | 23.8 | 15.52k | -4.8% | ||
| 23-03-26 | Mon | |||||
| 20-03-26 | Fri | 25 | 1k | 0.0% | ||
| 19-03-26 | Thu | |||||
| 18-03-26 | Wed | 26.65 | 0 | 501 | 0.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 26.65 | 7 | 0.0% | ||
| 26-02-26 | Thu | 0 | ||||
| 25-02-26 | Wed | |||||
| 24-02-26 | Tue | |||||
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | |||||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | 26.65 | 1.28k | -4.8% | ||
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | 28 | 0 | 1 | 0.0% | |
| 11-02-26 | Wed | 28 | 6.73k | 0.0% | ||
| 10-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 09-02-26 | Mon | 28 | #N/A | 1 | 0.0% | |
| 06-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 05-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 04-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 03-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 02-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 01-02-26 | Sun | 28 | 0.5 | 16.52k | 1.8% | |
| 30-01-26 | Fri | 27.5 | #N/A | 7 | 0.0% | |
| 29-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 28-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 27-01-26 | Tue | 27.5 | #N/A | 90 | -4.8% | |
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | 28.9 | #N/A | 2.23k | 0.0% | |
| 21-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 20-01-26 | Tue | 28.89 | -1.51 | 1.34k | -5.0% | |
| 19-01-26 | Mon | 30.4 | -1.55 | 342 | -4.9% | |
| 16-01-26 | Fri | 31.95 | -1.68 | 102 | -5.0% | |
| 14-01-26 | Wed | 33.63 | #N/A | 1.01k | -5.0% | |
| 13-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 12-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 07-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 06-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 05-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 02-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-12-25 | Tue | 35.39 | #N/A | 50 | -5.0% | |
| 15-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 37.25 | 0.73 | 4.65k | 2.0% | |
| 19-11-25 | Wed | 36.52 | 1.73 | 28 | 5.0% | |
| 18-11-25 | Tue | 34.79 | 1.65 | 103 | 5.0% | |
| 17-11-25 | Mon | 33.14 | #N/A | 31 | 5.0% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | 31.57 | 1.5 | 15 | 5.0% | |
| 12-11-25 | Wed | 30.07 | 1.43 | 1.09k | 5.0% | |
| 11-11-25 | Tue | 28.64 | 0 | 800 | 0.0% | |
| 10-11-25 | Mon | 28.64 | 0 | 80 | 0.0% | |
| 07-11-25 | Fri | 28.64 | #N/A | 33 | -4.9% | |
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | |||||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 30.12 | -1.54 | 212 | -4.9% | |
| 30-10-25 | Thu | 31.66 | -1.66 | 5k | -5.0% | |
| 29-10-25 | Wed | 33.32 | -1.71 | 5.7k | -4.9% | |
| 28-10-25 | Tue | 35.03 | #N/A | 1.41k | -5.0% | |
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 36.87 | 0 | 1k | 0.0% | |
| 23-10-25 | Thu | 36.87 | #N/A | 3.01k | -5.0% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 38.81 | 0 | 161 | 0.0% | |
| 15-10-25 | Wed | 38.81 | #N/A | 3.01k | -5.0% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | #N/A | #N/A | 0 | #N/A | |
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | 40.85 | #N/A | 1 | -5.0% | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 43 | #N/A | 23.42k | 1.9% | |
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 42.21 | #N/A | 1.9k | -5.0% | |
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 44.43 | -2.32 | 10.06k | -5.0% | |
| 26-08-25 | Tue | 46.75 | #N/A | 6.47k | 3.9% | |
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 45 | #N/A | 30 | 0.0% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 45 | 0 | 22 | 0.0% | |
| 12-08-25 | Tue | 45 | 0.82 | 16 | 1.9% | |
| 11-08-25 | Mon | 44.18 | 0.28 | 192 | 0.6% | |
| 08-08-25 | Fri | 43.9 | 1.56 | 282 | 3.7% | |
| 07-08-25 | Thu | 42.34 | -2.22 | 7 | -5.0% | |
| 06-08-25 | Wed | 44.56 | -2.34 | 57 | -5.0% | |
| 05-08-25 | Tue | 46.9 | #N/A | 4 | -0.6% | |
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | 47.2 | 0 | 10 | 0.0% | |
| 29-07-25 | Tue | 47.2 | #N/A | 2.01k | 2.9% | |
| 28-07-25 | Mon | 47 | 0.2 | 159 | 0.4% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 45.69 | -0.06 | 171 | -0.1% | |
| 23-07-25 | Wed | 45.75 | 0.75 | 114 | 1.7% | |
| 22-07-25 | Tue | 45 | 2.04 | 10 | 4.7% | |
| 21-07-25 | Mon | 42.96 | -1.74 | 1.27k | -3.9% | |
| 18-07-25 | Fri | 44.7 | -0.6 | 1.42k | -1.3% | |
| 17-07-25 | Thu | 45.3 | 1.3 | 1.83k | 3.0% | |
| 16-07-25 | Wed | 44 | 0.1 | 409 | 0.2% | |
| 15-07-25 | Tue | 43.9 | 2.07 | 1.59k | 4.9% | |
| 14-07-25 | Mon | 41.83 | -2.2 | 408 | -5.0% | |
| 11-07-25 | Fri | 44.03 | 2.09 | 93 | 5.0% | |
| 10-07-25 | Thu | 41.94 | -2.2 | 11 | -5.0% | |
| 09-07-25 | Wed | 44.14 | #N/A | 346 | -5.0% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 46.46 | -2.44 | 1.11k | -5.0% | |
| 02-07-25 | Wed | 48.9 | 0 | 12 | 0.0% | |
| 01-07-25 | Tue | 48.9 | 1.97 | 12 | 4.2% | |
| 30-06-25 | Mon | 46.93 | -2.47 | 713 | -5.0% | |
| 27-06-25 | Fri | 49.4 | 1.05 | 16.25k | 2.2% | |
| 26-06-25 | Thu | 48.35 | 1.45 | 542 | 3.1% | |
| 25-06-25 | Wed | 46.9 | #N/A | 212 | 3.1% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 45.51 | -1.61 | 464 | -3.4% | |
| 20-06-25 | Fri | 47.12 | 2.24 | 962 | 5.0% | |
| 19-06-25 | Thu | 44.88 | -0.22 | 102 | -0.5% | |
| 18-06-25 | Wed | 45.1 | -0.03 | 332 | -0.1% | |
| 17-06-25 | Tue | 45.13 | -2.37 | 2.11k | -5.0% | |
| 16-06-25 | Mon | 47.5 | -2.5 | 1.17k | -5.0% | |
| 13-06-25 | Fri | 50 | 0.11 | 132 | 0.2% | |
| 12-06-25 | Thu | 49.89 | -0.11 | 592 | -0.2% | |
| 11-06-25 | Wed | 50 | -0.82 | 1.62k | -1.6% | |
| 10-06-25 | Tue | 50.82 | 1.42 | 1.18k | 2.9% | |
| 09-06-25 | Mon | 49.4 | -2.6 | 961 | -5.0% | |
| 06-06-25 | Fri | 52 | -0.99 | 1.76k | -1.9% | |