| Adinath Exim Resources Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Adinath Exim Resources Ltd | MCap (aprox) 136 Crores |
Symbol : 532056 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 4.5% | 30.6% | 44.1% | 88.8% | 31.4% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 157.1 | 3.1 | 3.54k | 2.0% | |
| 26-02-26 | Thu | 154 | 7.15 | 13.26k | 4.9% | Data Update : 8 PM |
| 25-02-26 | Wed | 146.85 | -3.2 | 3.6k | -2.1% | 27-02-26 : 157.1 |
| 24-02-26 | Tue | 150.05 | -5.1 | 1.34k | -3.3% | |
| 23-02-26 | Mon | 155.15 | 2.15 | 13.91k | 1.4% | Compared to : 19-02-26 150.3 |
| 20-02-26 | Fri | 153 | 2.7 | 4k | 1.8% | |
| 19-02-26 | Thu | 150.3 | -7.8 | 9.49k | -4.9% | 7 Days % |
| 18-02-26 | Wed | 158.1 | -0.65 | 2.97k | -0.4% | 4.5% |
| 17-02-26 | Tue | 158.75 | 6.35 | 6.33k | 4.2% | |
| 16-02-26 | Mon | 152.4 | 3.85 | 7.75k | 2.6% | Compared to : 27-01-26 120.25 |
| 13-02-26 | Fri | 148.55 | -2.9 | 2.39k | -1.9% | |
| 12-02-26 | Thu | 151.45 | 6.7 | 10.31k | 4.6% | 1 Month % |
| 11-02-26 | Wed | 144.75 | 6.85 | 15.57k | 5.0% | 30.6% |
| 10-02-26 | Tue | 137.9 | 5.9 | 10.52k | 4.5% | . |
| 09-02-26 | Mon | 132 | -0.2 | 1.49k | -0.2% | Compared to : 26-12-25 109 |
| 06-02-26 | Fri | 132.2 | 1.85 | 1.44k | 1.4% | |
| 05-02-26 | Thu | 130.35 | 0 | 634 | 0.0% | 2 Months % |
| 04-02-26 | Wed | 130.35 | 1.45 | 11.81k | 1.1% | 44.1% |
| 03-02-26 | Tue | 128.9 | -1.1 | 3.55k | -0.8% | |
| 02-02-26 | Mon | 130 | -4.5 | 1.09k | -3.3% | Compared to : 27-11-25 83.2 |
| 01-02-26 | Sun | 134.5 | 2.85 | 2.97k | 2.2% | |
| 30-01-26 | Fri | 131.65 | 3.4 | 1.64k | 2.7% | 3 Months % |
| 29-01-26 | Thu | 128.25 | 4.15 | 1.49k | 3.3% | 88.8% |
| 28-01-26 | Wed | 124.1 | 3.85 | 18.87k | 3.2% | |
| 27-01-26 | Tue | 120.25 | 4.25 | 9.72k | 3.7% | Compared to : 26-08-25 119.6 |
| 23-01-26 | Fri | 116 | 5.45 | 3.55k | 4.9% | |
| 22-01-26 | Thu | 110.55 | 5.25 | 7.91k | 5.0% | 6 Months % |
| 21-01-26 | Wed | 105.3 | -2.9 | 1.49k | -2.7% | 31.4% |
| 20-01-26 | Tue | 108.2 | -3.6 | 53.63k | -3.2% | |
| 19-01-26 | Mon | 111.8 | 1.2 | 1.33k | 1.1% | #N/A |
| 16-01-26 | Fri | 110.6 | -2.95 | 2.2k | -2.6% | |
| 14-01-26 | Wed | 113.55 | -3.9 | 5.41k | -3.3% | 1 year % |
| 13-01-26 | Tue | 117.45 | 5.15 | 669 | 4.6% | |
| 12-01-26 | Mon | 112.3 | -4.8 | 4.51k | -4.1% | |
| 09-01-26 | Fri | 117.1 | -4.85 | 869 | -4.0% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 121.95 | 5.8 | 40.07k | 5.0% | |
| 07-01-26 | Wed | 116.15 | -3.9 | 12.22k | -3.2% | |
| 06-01-26 | Tue | 120.05 | 3.9 | 3.89k | 3.4% | |
| 05-01-26 | Mon | 116.15 | -3.5 | 1.1k | -2.9% | |
| 02-01-26 | Fri | 119.65 | -4.35 | 8.59k | -3.5% | |
| 01-01-26 | Thu | 124 | 4.98 | 4.22k | 4.2% | |
| 31-12-25 | Wed | 119.02 | 2.75 | 5.87k | 2.4% | |
| 30-12-25 | Tue | 116.27 | 2.3 | 3.23k | 2.0% | |
| 29-12-25 | Mon | 113.97 | 4.97 | 9.1k | 4.6% | |
| 26-12-25 | Fri | 109 | 1.63 | 1.87k | 1.5% | |
| 24-12-25 | Wed | 107.37 | -0.36 | 5.75k | -0.3% | |
| 23-12-25 | Tue | 107.73 | 4.73 | 33.13k | 4.6% | |
| 22-12-25 | Mon | 103 | 3 | 1.16k | 3.0% | |
| 19-12-25 | Fri | 100 | 1 | 1.69k | 1.0% | |
| 18-12-25 | Thu | 99 | -0.58 | 2.59k | -0.6% | |
| 17-12-25 | Wed | 99.58 | 1.96 | 1.34k | 2.0% | |
| 16-12-25 | Tue | 97.62 | 6.59 | 6.37k | 7.2% | |
| 15-12-25 | Mon | 91.03 | -0.33 | 16.12k | -0.4% | |
| 12-12-25 | Fri | 91.36 | 4.44 | 55.49k | 5.1% | |
| 11-12-25 | Thu | 86.92 | 0.66 | 3.15k | 0.8% | |
| 10-12-25 | Wed | 86.26 | -3.65 | 2.33k | -4.1% | |
| 09-12-25 | Tue | 89.91 | 3.89 | 719 | 4.5% | |
| 08-12-25 | Mon | 86.02 | -3.98 | 5.4k | -4.4% | |
| 05-12-25 | Fri | 90 | 5.09 | 5.26k | 6.0% | |
| 04-12-25 | Thu | 84.91 | -4.23 | 14.83k | -4.7% | |
| 03-12-25 | Wed | 89.14 | -3.9 | 39.82k | -4.2% | |
| 02-12-25 | Tue | 93.04 | 2.74 | 7k | 3.0% | |
| 01-12-25 | Mon | 90.3 | 4.3 | 47.84k | 5.0% | |
| 28-11-25 | Fri | 86 | 2.8 | 778 | 3.4% | |
| 27-11-25 | Thu | 83.2 | 0.98 | 2.14k | 1.2% | |
| 26-11-25 | Wed | 82.22 | 1.04 | 2.95k | 1.3% | |
| 25-11-25 | Tue | 81.18 | -0.83 | 2.21k | -1.0% | |
| 24-11-25 | Mon | 82.01 | 3.9 | 3.82k | 5.0% | |
| 21-11-25 | Fri | 78.11 | -2.09 | 528 | -2.6% | |
| 20-11-25 | Thu | 80.2 | -4.15 | 6.59k | -4.9% | |
| 19-11-25 | Wed | 84.35 | -2.25 | 25.65k | -2.6% | |
| 18-11-25 | Tue | 86.6 | -1.15 | 536 | -1.3% | |
| 17-11-25 | Mon | 87.75 | -2.97 | 24.74k | -3.3% | |
| 14-11-25 | Fri | 90.72 | -1.4 | 8.97k | -1.5% | |
| 13-11-25 | Thu | 92.12 | -0.64 | 12.92k | -0.7% | |
| 12-11-25 | Wed | 92.76 | 0.83 | 3.96k | 0.9% | |
| 11-11-25 | Tue | 91.93 | 3.08 | 8.23k | 3.5% | |
| 10-11-25 | Mon | 88.85 | -2.6 | 16.04k | -2.8% | |
| 07-11-25 | Fri | 91.45 | 3.82 | 19.71k | 4.4% | |
| 06-11-25 | Thu | 87.63 | -4.5 | 40.34k | -4.9% | |
| 04-11-25 | Tue | 94.73 | -3.02 | 83.07k | -3.1% | |
| 03-11-25 | Mon | 92.13 | -2.6 | 12.87k | -2.7% | |
| 31-10-25 | Fri | 97.75 | 1.9 | 6.33k | 2.0% | |
| 30-10-25 | Thu | 95.85 | 1.85 | 5.04k | 2.0% | |
| 29-10-25 | Wed | 94 | 1.8 | 8.3k | 2.0% | |
| 28-10-25 | Tue | 92.2 | 1.8 | 29.64k | 2.0% | |
| 27-10-25 | Mon | 90.4 | -1.8 | 3.56k | -2.0% | |
| 24-10-25 | Fri | 92.2 | -1.85 | 6.31k | -2.0% | |
| 23-10-25 | Thu | 94.05 | -1.9 | 10.69k | -2.0% | |
| 21-10-25 | Tue | 95.95 | -1.95 | 199 | -2.0% | |
| 20-10-25 | Mon | 97.9 | 1.9 | 20.15k | 2.0% | |
| 17-10-25 | Fri | 94.15 | -1.9 | 667 | -2.0% | |
| 16-10-25 | Thu | 96 | 1.85 | 4.87k | 2.0% | |
| 15-10-25 | Wed | 96.05 | -1.95 | 9.85k | -2.0% | |
| 14-10-25 | Tue | 98 | -1.95 | 20.62k | -2.0% | |
| 13-10-25 | Mon | 99.95 | 1.6 | 26.77k | 1.6% | |
| 10-10-25 | Fri | 98.35 | -2 | 3.88k | -2.0% | |
| 09-10-25 | Thu | 100.35 | -2 | 1.81k | -2.0% | |
| 08-10-25 | Wed | 102.35 | -2.05 | 3.11k | -2.0% | |
| 07-10-25 | Tue | 104.4 | -2.1 | 488 | -2.0% | |
| 06-10-25 | Mon | 106.5 | -2.15 | 1.31k | -2.0% | |
| 03-10-25 | Fri | 108.65 | -2.2 | 251 | -2.0% | |
| 01-10-25 | Wed | 110.85 | -21.25 | 5.85k | -16.1% | |
| 30-09-25 | Tue | 132.1 | -2.65 | 23.19k | -2.0% | |
| 29-09-25 | Mon | 134.75 | -2.7 | 8.06k | -2.0% | |
| 26-09-25 | Fri | 137.45 | -2.8 | 8.21k | -2.0% | |
| 25-09-25 | Thu | 140.25 | 2.75 | 4.38k | 2.0% | |
| 24-09-25 | Wed | 137.5 | 2.65 | 8.97k | 2.0% | |
| 23-09-25 | Tue | 134.85 | -6.95 | 23.11k | -4.9% | |
| 22-09-25 | Mon | 135.05 | 6.4 | 6.96k | 5.0% | |
| 19-09-25 | Fri | 141.8 | 6.75 | 7.58k | 5.0% | |
| 18-09-25 | Thu | 128.65 | 6.1 | 1.42k | 5.0% | |
| 17-09-25 | Wed | 122.55 | 5.8 | 1.19k | 5.0% | |
| 16-09-25 | Tue | 116.75 | 5.55 | 1.47k | 5.0% | |
| 15-09-25 | Mon | 111.2 | 5.25 | 2.23k | 5.0% | |
| 12-09-25 | Fri | 105.95 | 2.05 | 1.27k | 2.0% | |
| 11-09-25 | Thu | 103.9 | 2 | 2.33k | 2.0% | |
| 10-09-25 | Wed | 101.9 | 1.95 | 5.97k | 2.0% | |
| 09-09-25 | Tue | 99.95 | -2 | 254 | -2.0% | |
| 08-09-25 | Mon | 101.95 | -2.05 | 264 | -2.0% | |
| 05-09-25 | Fri | 104 | -2.1 | 694 | -2.0% | |
| 04-09-25 | Thu | 108.25 | -2.2 | 418 | -2.0% | |
| 03-09-25 | Wed | 106.1 | -2.15 | 976 | -2.0% | |
| 02-09-25 | Tue | 110.45 | -2.25 | 602 | -2.0% | |
| 01-09-25 | Mon | 112.7 | -2.25 | 141 | -2.0% | |
| 29-08-25 | Fri | 114.95 | -2.3 | 3.06k | -2.0% | |
| 28-08-25 | Thu | 117.25 | -2.35 | 12 | -2.0% | |
| 26-08-25 | Tue | 119.6 | -2.4 | 149 | -2.0% | |
| 25-08-25 | Mon | 122 | -2.45 | 26 | -2.0% | |
| 22-08-25 | Fri | 124.45 | -2.5 | 103 | -2.0% | |
| 21-08-25 | Thu | 126.95 | -2.55 | 2.32k | -2.0% | |
| 20-08-25 | Wed | 129.5 | 2.15 | 4.37k | 1.7% | |
| 19-08-25 | Tue | 127.35 | 2.45 | 10.95k | 2.0% | |
| 18-08-25 | Mon | 124.9 | -2.5 | 218 | -2.0% | |
| 14-08-25 | Thu | 127.4 | -2.6 | 1.31k | -2.0% | |
| 13-08-25 | Wed | 130 | -2.65 | 20 | -2.0% | |
| 12-08-25 | Tue | 132.65 | -2.7 | 777 | -2.0% | |
| 11-08-25 | Mon | 135.35 | -2.75 | 589 | -2.0% | |
| 08-08-25 | Fri | 138.1 | -2.8 | 1.03k | -2.0% | |
| 07-08-25 | Thu | 140.9 | -2.85 | 124 | -2.0% | |
| 06-08-25 | Wed | 143.75 | -2.9 | 1.29k | -2.0% | |
| 05-08-25 | Tue | 146.65 | -2.95 | 5.72k | -2.0% | |
| 04-08-25 | Mon | 149.6 | 7.1 | 16.83k | 5.0% | |
| 01-08-25 | Fri | 142.5 | 6.77 | 11.18k | 5.0% | |
| 31-07-25 | Thu | 129.27 | 6.15 | 1.32k | 5.0% | |
| 30-07-25 | Wed | 135.73 | 6.46 | 4.82k | 5.0% | |
| 29-07-25 | Tue | 123.12 | 5.86 | 2.56k | 5.0% | |
| 28-07-25 | Mon | 117.26 | 5.58 | 945 | 5.0% | |
| 25-07-25 | Fri | 111.68 | 5.31 | 1.8k | 5.0% | |
| 24-07-25 | Thu | 106.37 | 5.06 | 4.9k | 5.0% | |
| 23-07-25 | Wed | 101.31 | 1.58 | 26.15k | 1.6% | |
| 22-07-25 | Tue | 99.73 | 4.74 | 111 | 5.0% | |
| 21-07-25 | Mon | 94.99 | 4.52 | 987 | 5.0% | |
| 18-07-25 | Fri | 90.47 | 4.3 | 1.63k | 5.0% | |
| 17-07-25 | Thu | 86.17 | 4.1 | 3.18k | 5.0% | |
| 16-07-25 | Wed | 82.07 | 3.9 | 3.05k | 5.0% | |
| 15-07-25 | Tue | 78.17 | 3.72 | 5.09k | 5.0% | |
| 14-07-25 | Mon | 74.45 | 3.51 | 3.48k | 4.9% | |
| 11-07-25 | Fri | 70.94 | 3.1 | 4.02k | 4.6% | |
| 10-07-25 | Thu | 67.84 | -2.55 | 7.69k | -3.6% | |
| 09-07-25 | Wed | 70.39 | -3.69 | 6.41k | -5.0% | |
| 08-07-25 | Tue | 74.08 | -2.49 | 14.22k | -3.3% | |
| 07-07-25 | Mon | 76.57 | 3.64 | 4.77k | 5.0% | |
| 04-07-25 | Fri | 72.93 | 3.47 | 3.4k | 5.0% | |
| 03-07-25 | Thu | 69.46 | 3.3 | 3.38k | 5.0% | |
| 02-07-25 | Wed | 66.16 | 3.15 | 2.39k | 5.0% | |
| 01-07-25 | Tue | 63.01 | 3 | 3.93k | 5.0% | |
| 30-06-25 | Mon | 60.01 | 0.39 | 946 | 0.7% | |
| 27-06-25 | Fri | 59.62 | 2.83 | 150 | 5.0% | |
| 26-06-25 | Thu | 56.79 | 1.03 | 288 | 1.8% | |
| 25-06-25 | Wed | 55.76 | -2.24 | 3.58k | -3.9% | |
| 24-06-25 | Tue | 58 | -0.45 | 780 | -0.8% | |
| 23-06-25 | Mon | 58.45 | 0.95 | 1.04k | 1.7% | |
| 20-06-25 | Fri | 57.5 | 0.16 | 59 | 0.3% | |
| 19-06-25 | Thu | 57.34 | -3.01 | 235 | -5.0% | |
| 18-06-25 | Wed | 60.35 | 2.48 | 1.15k | 4.3% | |
| 17-06-25 | Tue | 57.87 | -2.23 | 909 | -3.7% | |
| 16-06-25 | Mon | 60.1 | 2.5 | 292 | 4.3% | |
| 13-06-25 | Fri | 57.6 | -3.02 | 49 | -5.0% | |
| 12-06-25 | Thu | 60.62 | -3.18 | 815 | -5.0% | |
| 11-06-25 | Wed | 63.8 | 3.03 | 1.21k | 5.0% | |
| 10-06-25 | Tue | 60.77 | 2.89 | 1.15k | 5.0% | |
| 09-06-25 | Mon | 57.88 | 0.03 | 43 | 0.1% | |
| 06-06-25 | Fri | 55.11 | -2.89 | 830 | -5.0% | |
| 05-06-25 | Thu | 57.85 | 2.74 | 1.41k | 5.0% | |
| 04-06-25 | Wed | 58 | -3 | 491 | -4.9% | |
| 03-06-25 | Tue | 61 | -0.7 | 228 | -1.1% | |
| 02-06-25 | Mon | 61.7 | 0 | 10 | 0.0% | |
| 30-05-25 | Fri | 61.7 | -0.15 | 113 | -0.2% | |
| 29-05-25 | Thu | 61.85 | -1.08 | 508 | -1.7% | |
| 28-05-25 | Wed | 62.93 | -3.31 | 326 | -5.0% | |
| 27-05-25 | Tue | 64 | 1.9 | 709 | 3.1% | |
| 26-05-25 | Mon | 66.24 | 2.24 | 3.56k | 3.5% | |
| 23-05-25 | Fri | 62.1 | -2.9 | 733 | -4.5% | |
| 22-05-25 | Thu | 65 | 1.3 | 216 | 2.0% | |
| 21-05-25 | Wed | 63.7 | -0.25 | 6 | -0.4% | |
| 20-05-25 | Tue | 63.95 | 0.54 | 798 | 0.9% | |
| 19-05-25 | Mon | 63.41 | 0.41 | 438 | 0.7% | |
| 16-05-25 | Fri | 63 | 3 | 3.17k | 5.0% | |
| 15-05-25 | Thu | 60 | 2.75 | 608 | 4.8% | |
| 14-05-25 | Wed | 54.54 | -2.74 | 2.32k | -4.8% | |
| 13-05-25 | Tue | 57.25 | 2.71 | 1.98k | 5.0% | |
| 12-05-25 | Mon | 57.28 | -0.2 | 318 | -0.3% | |
| 09-05-25 | Fri | 57.48 | 2.55 | 913 | 4.4% | |
| 08-05-25 | Thu | 60.5 | -3.02 | 142 | -5.0% | |
| 07-05-25 | Wed | 57.95 | -3.05 | 241 | -5.0% | |
| 06-05-25 | Tue | 61 | -0.45 | 58 | -0.7% | |
| 05-05-25 | Mon | 61.45 | 2.49 | 85 | 4.2% | |
| 02-05-25 | Fri | 58.96 | 0.58 | 29 | 1.0% | |
| 30-04-25 | Wed | 58.38 | -3.07 | 5.36k | -5.0% | |
| 29-04-25 | Tue | 61.45 | 0.6 | 6 | 1.0% | |
| 28-04-25 | Mon | 60.85 | -0.57 | 424 | -0.9% | |
| 25-04-25 | Fri | 61.42 | -2.63 | 266 | -4.1% | |
| 24-04-25 | Thu | 64.05 | 1.05 | 384 | 1.7% | |
| 23-04-25 | Wed | 64.35 | 0.4 | 1.22k | 0.6% | |
| 22-04-25 | Tue | 63 | -1.35 | 1.27k | -2.1% | |
| 21-04-25 | Mon | 63.95 | 2.9 | 6.47k | 4.8% | |
| 17-04-25 | Thu | 61.05 | -3.04 | 1.75k | -4.7% | |
| 16-04-25 | Wed | 64.09 | 3.05 | 4.17k | 5.0% | |
| 15-04-25 | Tue | 61.04 | 2.9 | 13.85k | 5.0% | |
| 11-04-25 | Fri | 58.14 | 2.76 | 20.74k | 5.0% | |
| 09-04-25 | Wed | 55.38 | -2.71 | 1.96k | -4.7% | |
| 08-04-25 | Tue | 58.09 | 2.51 | 9.89k | 4.5% | |
| 07-04-25 | Mon | 55.58 | -2.92 | 4.07k | -5.0% | |
| 04-04-25 | Fri | 58.5 | 5.14 | 2.75k | 9.6% | |
| 03-04-25 | Thu | 53.36 | 4.85 | 412 | 10.0% | |
| 02-04-25 | Wed | 48.51 | 4.41 | 210 | 10.0% | |
| 01-04-25 | Tue | 44.1 | #N/A | 311 | 1.3% | |
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-03-25 | Thu | 43.55 | 0.05 | 1.77k | 0.1% | |
| 26-03-25 | Wed | 43.5 | -1.5 | 405 | -3.3% | |
| 25-03-25 | Tue | 45 | 1.75 | 362 | 4.0% | |
| 24-03-25 | Mon | 43.25 | 1.06 | 618 | 2.5% | |
| 21-03-25 | Fri | 42.19 | -2.21 | 1.93k | -5.0% | |
| 20-03-25 | Thu | 44.4 | 1.08 | 1.25k | 2.5% | |
| 19-03-25 | Wed | 43.32 | 0 | 105 | 0.0% | |
| 18-03-25 | Tue | 43.32 | 0 | 17 | 0.0% | |
| 17-03-25 | Mon | 43.32 | 0 | 88 | 0.0% | |
| 13-03-25 | Thu | 43.32 | -0.88 | 56 | -2.0% | |
| 12-03-25 | Wed | 43.32 | 0 | 2 | 0.0% | |
| 11-03-25 | Tue | 44.2 | #N/A | 1.75k | -0.1% | |
| 10-03-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-03-25 | Fri | 44.24 | 0 | 315 | 0.0% | |
| 06-03-25 | Thu | 44.24 | -0.9 | 802 | -2.0% | |
| 05-03-25 | Wed | 45.14 | 0 | 15 | 0.0% | |
| 04-03-25 | Tue | 45.14 | #N/A | 9 | -2.0% | |
| 03-03-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-02-25 | Fri | 46.06 | #N/A | 1 | -2.0% | |
| 27-02-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-02-25 | Tue | 47 | -0.4 | 21 | -0.8% | |