| Adinath Textiles 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 Textiles Ltd | MCap (aprox) 15 Crores |
Symbol : 514113 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.9% | 19.6% | -2.2% | -20.7% | 2.5% | -10.3% | |
| *** 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 | 21.52 | -0.43 | 41 | -2.0% | |
| 26-02-26 | Thu | 21.95 | -0.05 | 1 | -0.2% | Data Update : 8 PM |
| 25-02-26 | Wed | 22 | 0 | 1 | 0.0% | 27-02-26 : 21.52 |
| 24-02-26 | Tue | 22 | 0 | 2 | 0.0% | |
| 23-02-26 | Mon | 22 | 0 | 100 | 0.0% | Compared to : 19-02-26 22.4 |
| 20-02-26 | Fri | 22 | -0.4 | 6 | -1.8% | |
| 19-02-26 | Thu | 22.4 | 0 | 145 | 0.0% | 7 Days % |
| 18-02-26 | Wed | 22.4 | -0.45 | 6 | -2.0% | -3.9% |
| 17-02-26 | Tue | 22.85 | -0.11 | 1 | -0.5% | |
| 16-02-26 | Mon | 22.96 | 0 | 39 | 0.0% | Compared to : 27-01-26 18 |
| 13-02-26 | Fri | 22.96 | 201 | 0.0% | ||
| 12-02-26 | Thu | 1 Month % | ||||
| 11-02-26 | Wed | 22.96 | 0.06 | 322 | 0.3% | 19.6% |
| 10-02-26 | Tue | 22.9 | 0.17 | 429 | 0.7% | . |
| 09-02-26 | Mon | 22.73 | 0.44 | 465 | 2.0% | Compared to : 26-12-25 22 |
| 06-02-26 | Fri | 22.29 | 0.43 | 188 | 2.0% | |
| 05-02-26 | Thu | 21.86 | 0.42 | 82 | 2.0% | 2 Months % |
| 04-02-26 | Wed | 21.44 | 1.02 | 599 | 5.0% | -2.2% |
| 03-02-26 | Tue | 20.42 | 0.97 | 477 | 5.0% | |
| 02-02-26 | Mon | 19.45 | 0.37 | 153 | 1.9% | Compared to : 27-11-25 27.13 |
| 01-02-26 | Sun | 19.08 | 0.9 | 304 | 5.0% | |
| 30-01-26 | Fri | 18.18 | 0.09 | 109 | 0.5% | 3 Months % |
| 29-01-26 | Thu | 18.09 | 0.49 | 2.85k | 2.8% | -20.7% |
| 28-01-26 | Wed | 17.6 | -0.4 | 1.53k | -2.2% | |
| 27-01-26 | Tue | 18 | 0 | 5.4k | 0.0% | Compared to : 26-08-25 21 |
| 23-01-26 | Fri | 18 | -0.05 | 5.32k | -0.3% | |
| 22-01-26 | Thu | 18.05 | -0.37 | 2.5k | -2.0% | 6 Months % |
| 21-01-26 | Wed | 18.42 | -0.18 | 3.21k | -1.0% | 2.5% |
| 20-01-26 | Tue | 18.6 | -0.91 | 3.11k | -4.7% | |
| 19-01-26 | Mon | 19.51 | 0 | 674 | 0.0% | Compared to : 27-02-25 24 |
| 16-01-26 | Fri | 19.51 | 0.25 | 594 | 1.3% | |
| 14-01-26 | Wed | 19.26 | -0.84 | 3k | -4.2% | 1 year % |
| 13-01-26 | Tue | 20.1 | -0.92 | 1.12k | -4.4% | -10.3% |
| 12-01-26 | Mon | 21.02 | 0 | 3 | 0.0% | |
| 09-01-26 | Fri | 21.02 | -1.09 | 110 | -4.9% | *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 | 22.11 | -1.14 | 323 | -4.9% | |
| 07-01-26 | Wed | 23.25 | -1.22 | 4.38k | -5.0% | |
| 06-01-26 | Tue | 24.47 | 1.16 | 1.8k | 5.0% | |
| 05-01-26 | Mon | 23.31 | 1.11 | 7.13k | 5.0% | |
| 02-01-26 | Fri | 22.2 | 0.5 | 421 | 2.3% | |
| 01-01-26 | Thu | 21.7 | 0.1 | 501 | 0.5% | |
| 31-12-25 | Wed | 21.6 | -0.58 | 215 | -2.6% | |
| 30-12-25 | Tue | 22.18 | -0.9 | 7.49k | -3.9% | |
| 29-12-25 | Mon | 23.08 | 1.08 | 517 | 4.9% | |
| 26-12-25 | Fri | 22 | 0.33 | 189 | 1.5% | |
| 24-12-25 | Wed | 21.67 | -0.99 | 515 | -4.4% | |
| 23-12-25 | Tue | 22.66 | 0.01 | 469 | 0.0% | |
| 22-12-25 | Mon | 22.65 | -1.18 | 2.91k | -5.0% | |
| 19-12-25 | Fri | 23.83 | 691 | -0.5% | ||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | 23.94 | 0 | 148 | 0.0% | |
| 16-12-25 | Tue | 23.94 | 0.04 | 1.37k | 0.2% | |
| 15-12-25 | Mon | 23.9 | -1.1 | 697 | -4.4% | |
| 12-12-25 | Fri | 25 | -0.05 | 3.21k | -0.2% | |
| 11-12-25 | Thu | 25.05 | -0.28 | 315 | -1.1% | |
| 10-12-25 | Wed | 25.33 | -1.28 | 81 | -4.8% | |
| 09-12-25 | Tue | 26.61 | 0.72 | 1.84k | 2.8% | |
| 08-12-25 | Mon | 25.89 | -0.9 | 2.15k | -3.4% | |
| 05-12-25 | Fri | 26.79 | -0.02 | 4.91k | -0.1% | |
| 04-12-25 | Thu | 26.81 | 0.88 | 2.63k | 3.4% | |
| 03-12-25 | Wed | 25.93 | -0.02 | 113 | -0.1% | |
| 02-12-25 | Tue | 25.95 | -0.03 | 172 | -0.1% | |
| 01-12-25 | Mon | 25.98 | -0.61 | 335 | -2.3% | |
| 28-11-25 | Fri | 26.59 | -0.54 | 641 | -2.0% | |
| 27-11-25 | Thu | 27.13 | 1.03 | 718 | 3.9% | |
| 26-11-25 | Wed | 26.1 | -1.35 | 234 | -4.9% | |
| 25-11-25 | Tue | 27.45 | 0.48 | 1.41k | 1.8% | |
| 24-11-25 | Mon | 26.97 | -0.47 | 693 | -1.7% | |
| 21-11-25 | Fri | 27.44 | 1.13 | 2.56k | 4.3% | |
| 20-11-25 | Thu | 26.31 | 0 | 572 | 0.0% | |
| 19-11-25 | Wed | 26.31 | -1.34 | 191 | -4.8% | |
| 18-11-25 | Tue | 27.65 | 0.9 | 4.35k | 3.4% | |
| 17-11-25 | Mon | 26.75 | -0.62 | 1.1k | -2.3% | |
| 14-11-25 | Fri | 27.37 | 1.26 | 4.23k | 4.8% | |
| 13-11-25 | Thu | 26.11 | 1.16 | 3.56k | 4.6% | |
| 12-11-25 | Wed | 24.95 | 0.25 | 518 | 1.0% | |
| 11-11-25 | Tue | 24.7 | -0.26 | 229 | -1.0% | |
| 10-11-25 | Mon | 24.96 | -1.24 | 553 | -4.7% | |
| 07-11-25 | Fri | 26.2 | 0.05 | 233 | 0.2% | |
| 06-11-25 | Thu | 26.15 | -1.25 | 2.05k | -4.6% | |
| 04-11-25 | Tue | 28.82 | 0.96 | 1.02k | 3.4% | |
| 03-11-25 | Mon | 27.4 | -1.42 | 733 | -4.9% | |
| 31-10-25 | Fri | 27.86 | -0.13 | 863 | -0.5% | |
| 30-10-25 | Thu | 27.99 | 0.31 | 1.32k | 1.1% | |
| 29-10-25 | Wed | 27.68 | -0.37 | 3.46k | -1.3% | |
| 28-10-25 | Tue | 28.05 | -1.45 | 2.54k | -4.9% | |
| 27-10-25 | Mon | 29.5 | -1.06 | 1.44k | -3.5% | |
| 24-10-25 | Fri | 30.56 | 0.63 | 3.31k | 2.1% | |
| 23-10-25 | Thu | 29.93 | 0.73 | 3.53k | 2.5% | |
| 21-10-25 | Tue | 29.2 | 0.35 | 543 | 1.2% | |
| 20-10-25 | Mon | 28.85 | -0.27 | 3.54k | -0.9% | |
| 17-10-25 | Fri | 28.88 | 1.02 | 7.23k | 3.7% | |
| 16-10-25 | Thu | 29.12 | 0.24 | 3.05k | 0.8% | |
| 15-10-25 | Wed | 27.86 | 0.86 | 3.06k | 3.2% | |
| 14-10-25 | Tue | 27 | 0.9 | 2.12k | 3.4% | |
| 13-10-25 | Mon | 26.1 | 1.24 | 150 | 5.0% | |
| 10-10-25 | Fri | 24.86 | -1.3 | 2.04k | -5.0% | |
| 09-10-25 | Thu | 26.16 | -1.37 | 4.92k | -5.0% | |
| 08-10-25 | Wed | 27.53 | -1.43 | 7.73k | -4.9% | |
| 07-10-25 | Tue | 28.96 | -1.15 | 9.35k | -3.8% | |
| 06-10-25 | Mon | 30.11 | 1 | 9.63k | 3.4% | |
| 03-10-25 | Fri | 29.11 | 1.38 | 1.87k | 5.0% | |
| 01-10-25 | Wed | 27.73 | 1.32 | 2.08k | 5.0% | |
| 30-09-25 | Tue | 26.41 | 1.25 | 511 | 5.0% | |
| 29-09-25 | Mon | 25.16 | 1.19 | 917 | 5.0% | |
| 26-09-25 | Fri | 23.97 | 1.14 | 1.69k | 5.0% | |
| 25-09-25 | Thu | 22.83 | 1.08 | 557 | 5.0% | |
| 24-09-25 | Wed | 21.75 | 1.03 | 616 | 5.0% | |
| 23-09-25 | Tue | 20.72 | 0.98 | 490 | 5.0% | |
| 22-09-25 | Mon | 18.8 | 0.89 | 1.77k | 5.0% | |
| 19-09-25 | Fri | 19.74 | 0.94 | 132 | 5.0% | |
| 18-09-25 | Thu | 17.91 | 0.85 | 371 | 5.0% | |
| 17-09-25 | Wed | 17.06 | 0.81 | 1.47k | 5.0% | |
| 16-09-25 | Tue | 16.25 | -0.02 | 54 | -0.1% | |
| 15-09-25 | Mon | 16.27 | -0.33 | 115 | -2.0% | |
| 12-09-25 | Fri | 16.6 | -0.41 | 2.55k | -2.4% | |
| 11-09-25 | Thu | 17.01 | -0.49 | 221 | -2.8% | |
| 10-09-25 | Wed | 17.5 | -0.62 | 128 | -3.4% | |
| 09-09-25 | Tue | 18.12 | 0.17 | 41 | 0.9% | |
| 08-09-25 | Mon | 17.95 | 0.85 | 471 | 5.0% | |
| 05-09-25 | Fri | 17.1 | -0.12 | 341 | -0.7% | |
| 04-09-25 | Thu | 18 | -0.17 | 751 | -0.9% | |
| 03-09-25 | Wed | 17.22 | -0.78 | 426 | -4.3% | |
| 02-09-25 | Tue | 18.17 | -0.95 | 1.18k | -5.0% | |
| 01-09-25 | Mon | 19.12 | -0.48 | 1.3k | -2.4% | |
| 29-08-25 | Fri | 19.6 | -0.4 | 6 | -2.0% | |
| 28-08-25 | Thu | 20 | -1 | 1.32k | -4.8% | |
| 26-08-25 | Tue | 21 | -0.95 | 90 | -4.3% | |
| 25-08-25 | Mon | 21.95 | -1.05 | 1.39k | -4.6% | |
| 22-08-25 | Fri | 23 | 0 | 10 | 0.0% | |
| 21-08-25 | Thu | 23 | -0.6 | 1.22k | -2.5% | |
| 20-08-25 | Wed | 23.6 | -0.4 | 1.29k | -1.7% | |
| 19-08-25 | Tue | 24 | -0.27 | 1.69k | -1.1% | |
| 18-08-25 | Mon | 24.27 | -0.5 | 2.53k | -2.0% | |
| 14-08-25 | Thu | 24.77 | -1.3 | 6.77k | -5.0% | |
| 13-08-25 | Wed | 26.07 | -1.37 | 9.54k | -5.0% | |
| 12-08-25 | Tue | 27.44 | -1.44 | 10.2k | -5.0% | |
| 11-08-25 | Mon | 28.88 | 6.28k | -5.0% | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 30.4 | #N/A | 104 | -5.0% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 32 | #N/A | 716 | -5.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | 33.68 | #N/A | 231 | -5.0% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | 35.45 | #N/A | 58 | -5.0% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 37.31 | #N/A | 1.29k | -5.0% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | 39.27 | -2.06 | 20.74k | -5.0% | |
| 01-07-25 | Tue | 41.33 | 1.96 | 55.22k | 5.0% | |
| 30-06-25 | Mon | 39.37 | 6.56 | 70.26k | 20.0% | |
| 27-06-25 | Fri | 32.81 | 3.64 | 91.07k | 12.5% | |
| 26-06-25 | Thu | 29.17 | 2.45 | 33.49k | 9.2% | |
| 25-06-25 | Wed | 26.72 | 1.51 | 15.7k | 6.0% | |
| 24-06-25 | Tue | 25.21 | -0.59 | 8.48k | -2.3% | |
| 23-06-25 | Mon | 25.8 | 1.44 | 4.1k | 5.9% | |
| 20-06-25 | Fri | 24.36 | -0.26 | 3.8k | -1.1% | |
| 19-06-25 | Thu | 24.62 | -0.56 | 3.98k | -2.2% | |
| 18-06-25 | Wed | 25.18 | -0.03 | 2.91k | -0.1% | |
| 17-06-25 | Tue | 25.21 | -0.49 | 1.64k | -1.9% | |
| 16-06-25 | Mon | 25.7 | 0.71 | 3.87k | 2.8% | |
| 13-06-25 | Fri | 24.99 | -0.26 | 3.38k | -1.0% | |
| 12-06-25 | Thu | 25.25 | -0.11 | 2.06k | -0.4% | |
| 11-06-25 | Wed | 25.36 | 0.07 | 2.41k | 0.3% | |
| 10-06-25 | Tue | 25.29 | 0.03 | 2.94k | 0.1% | |
| 09-06-25 | Mon | 25.26 | 0.46 | 11.19k | 1.9% | |
| 06-06-25 | Fri | 24.83 | 0.13 | 3.64k | 0.5% | |
| 05-06-25 | Thu | 24.8 | -0.03 | 3.25k | -0.1% | |
| 04-06-25 | Wed | 24.7 | -0.6 | 1.01k | -2.4% | |
| 03-06-25 | Tue | 25.3 | 0.04 | 799 | 0.2% | |
| 02-06-25 | Mon | 25.26 | -0.55 | 2.5k | -2.1% | |
| 30-05-25 | Fri | 25.81 | 0.02 | 765 | 0.1% | |
| 29-05-25 | Thu | 25.79 | -0.02 | 350 | -0.1% | |
| 28-05-25 | Wed | 25.81 | -0.33 | 1.58k | -1.3% | |
| 27-05-25 | Tue | 25.9 | 0.07 | 3.14k | 0.3% | |
| 26-05-25 | Mon | 26.14 | 0.24 | 3.62k | 0.9% | |
| 23-05-25 | Fri | 25.83 | 0.17 | 2.24k | 0.7% | |
| 22-05-25 | Thu | 25.66 | 0.33 | 4.09k | 1.3% | |
| 21-05-25 | Wed | 25.33 | 0.43 | 8.05k | 1.7% | |
| 20-05-25 | Tue | 24.9 | -0.71 | 3.53k | -2.8% | |
| 19-05-25 | Mon | 25.61 | 1.71 | 8.13k | 7.2% | |
| 16-05-25 | Fri | 23.9 | 0.23 | 2.73k | 1.0% | |
| 15-05-25 | Thu | 23.67 | -0.12 | 1.32k | -0.5% | |
| 14-05-25 | Wed | 23.36 | -0.35 | 2.17k | -1.5% | |
| 13-05-25 | Tue | 23.79 | 0.43 | 370 | 1.8% | |
| 12-05-25 | Mon | 23.71 | 1.95 | 2.63k | 9.0% | |
| 09-05-25 | Fri | 21.76 | -1.62 | 431 | -6.8% | |
| 08-05-25 | Thu | 22.37 | -0.61 | 640 | -2.7% | |
| 07-05-25 | Wed | 23.99 | 1.1 | 455 | 4.8% | |
| 06-05-25 | Tue | 22.89 | 0.24 | 363 | 1.1% | |
| 05-05-25 | Mon | 22.65 | -1.35 | 604 | -5.6% | |
| 02-05-25 | Fri | 24 | 0.13 | 519 | 0.5% | |
| 30-04-25 | Wed | 23.87 | 0.39 | 838 | 1.7% | |
| 29-04-25 | Tue | 23.48 | 0.26 | 41 | 1.1% | |
| 28-04-25 | Mon | 23.22 | -1.16 | 1.2k | -4.8% | |
| 25-04-25 | Fri | 24.38 | -0.07 | 5.72k | -0.3% | |
| 24-04-25 | Thu | 24.45 | 0.35 | 1.55k | 1.5% | |
| 23-04-25 | Wed | 24.5 | 0.5 | 1.47k | 2.1% | |
| 22-04-25 | Tue | 24.1 | -0.4 | 682 | -1.6% | |
| 21-04-25 | Mon | 24 | 0.5 | 685 | 2.1% | |
| 17-04-25 | Thu | 23.5 | -0.5 | 1.17k | -2.1% | |
| 16-04-25 | Wed | 24 | 1.19 | 354 | 5.2% | |
| 15-04-25 | Tue | 22.81 | -1.09 | 2.48k | -4.6% | |
| 11-04-25 | Fri | 23.9 | 0.27 | 1.96k | 1.1% | |
| 09-04-25 | Wed | 23.63 | 0.42 | 998 | 1.8% | |
| 08-04-25 | Tue | 23.21 | -0.78 | 208 | -3.3% | |
| 07-04-25 | Mon | 23.99 | -0.91 | 1.19k | -3.7% | |
| 04-04-25 | Fri | 24.9 | -0.1 | 162 | -0.4% | |
| 03-04-25 | Thu | 25 | 0.3 | 1.89k | 1.2% | |
| 02-04-25 | Wed | 24.7 | 0.51 | 2.54k | 2.1% | |
| 01-04-25 | Tue | 24.19 | -0.16 | 393 | -0.7% | |
| 28-03-25 | Fri | 24.35 | 1.53 | 4.72k | 6.7% | |
| 27-03-25 | Thu | 22.82 | -0.78 | 841 | -3.3% | |
| 26-03-25 | Wed | 23.6 | 0.04 | 3 | 0.2% | |
| 25-03-25 | Tue | 23.56 | -1.89 | 5.77k | -7.4% | |
| 24-03-25 | Mon | 25.45 | 2.2 | 4.11k | 9.5% | |
| 21-03-25 | Fri | 23.25 | 0.06 | 1.82k | 0.3% | |
| 20-03-25 | Thu | 23.19 | 1.93 | 4.41k | 9.1% | |
| 19-03-25 | Wed | 21.26 | -1.63 | 7.64k | -7.1% | |
| 18-03-25 | Tue | 22.89 | 1.02 | 375 | 4.7% | |
| 17-03-25 | Mon | 21.87 | -1.7 | 1.28k | -7.2% | |
| 13-03-25 | Thu | 24.65 | 1.16 | 1.07k | 4.9% | |
| 12-03-25 | Wed | 23.57 | -1.08 | 232 | -4.4% | |
| 11-03-25 | Tue | 23.49 | 1.42 | 115 | 6.4% | |
| 10-03-25 | Mon | 22.07 | 0.07 | 1.4k | 0.3% | |
| 07-03-25 | Fri | 22 | -0.11 | 311 | -0.5% | |
| 06-03-25 | Thu | 22.11 | -0.79 | 1.55k | -3.4% | |
| 05-03-25 | Wed | 22.9 | 0.11 | 746 | 0.5% | |
| 04-03-25 | Tue | 22.79 | 1.39 | 1.24k | 6.5% | |
| 03-03-25 | Mon | 21.4 | -0.04 | 1.96k | -0.2% | |
| 28-02-25 | Fri | 21.44 | -2.56 | 861 | -10.7% | |
| 27-02-25 | Thu | 24 | 1.22 | 2.01k | 5.4% | |
| 25-02-25 | Tue | 22.78 | -0.72 | 834 | -3.1% | |