Adinath Textiles Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Adinath Textiles Ltd		MCap (aprox) 16.4 Crores	Symbol : 514113	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
20.6%	20.4%	11.5%	36.4%	-14.4%	3.4%
***  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
28-04-26	Tue	24	-0.13	193	-0.5%
27-04-26	Mon	24.13	-0.37	3.94k	-1.5%	Data Update : 8 PM
24-04-26	Fri	24.5	2.16	946	9.7%	28-04-26 : 24
23-04-26	Thu	22.34	0.02	2.3k	0.1%
22-04-26	Wed	22.32	-0.79	1.03k	-3.4%	Compared to  :  17-04-26 19.9
21-04-26	Tue	23.11	1.22	13.14k	5.6%
20-04-26	Mon	21.89	1.99	6.66k	10.0%	7 Days %
17-04-26	Fri	19.9	0.05	3.11k	0.3%	20.6%
16-04-26	Thu	19.85	1.57	2.29k	8.6%
15-04-26	Wed	18.28	-1.08	1.36k	-5.6%	Compared to  :  27-03-26 19.93
13-04-26	Mon	19.36	1.19	1.35k	6.5%
10-04-26	Fri	18.17	-0.82	11.7k	-4.3%	1 Month %
09-04-26	Thu	18.99	1.68	19.16k	9.7%	20.4%
08-04-26	Wed	17.31	0.06	2.75k	0.3%	.
07-04-26	Tue	17.25	-0.71	605	-4.0%	Compared to  :  27-02-26 21.52
06-04-26	Mon	17.96	-0.93	50	-4.9%
02-04-26	Thu	18.89	-0.99	284	-5.0%	2 Months %
01-04-26	Wed	19.88	0.93	515	4.9%	11.5%
30-03-26	Mon	18.95	-0.98	2.87k	-4.9%
27-03-26	Fri	19.93	0.39	5.42k	2.0%	Compared to  :  28-01-26 17.6
25-03-26	Wed	19.54	0.79	1.37k	5.0%
24-03-26	Tue	18.75	0.85	3.73k	4.7%	3 Months %
23-03-26	Mon	17.9	0.85	7.19k	5.0%	36.4%
20-03-26	Fri	17.05	0.44	238	2.6%
19-03-26	Thu	16.61	-0.44	1.32k	-4.9%	Compared to  :  28-10-25 28.05
18-03-26	Wed	17.05	-4.47	983	1.5%
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.				6 Months %
16-03-26	Mon					-14.4%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 23.22
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					3.4%
06-03-26	Fri
05-03-26	Thu					*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
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	21.52	-0.43	41	-2.0%
26-02-26	Thu	21.95	-0.05	1	-0.2%
25-02-26	Wed	22	0	1	0.0%
24-02-26	Tue	22	0	2	0.0%
23-02-26	Mon	22	0	100	0.0%
20-02-26	Fri	22	-0.4	6	-1.8%
19-02-26	Thu	22.4	0	145	0.0%
18-02-26	Wed	22.4	-0.45	6	-2.0%
17-02-26	Tue	22.85	-0.11	1	-0.5%
16-02-26	Mon	22.96	0	39	0.0%
13-02-26	Fri	22.96		201	0.0%
12-02-26	Thu
11-02-26	Wed	22.96	0.06	322	0.3%
10-02-26	Tue	22.9	0.17	429	0.7%
09-02-26	Mon	22.73	0.44	465	2.0%
06-02-26	Fri	22.29	0.43	188	2.0%
05-02-26	Thu	21.86	0.42	82	2.0%
04-02-26	Wed	21.44	1.02	599	5.0%
03-02-26	Tue	20.42	0.97	477	5.0%
02-02-26	Mon	19.45	0.37	153	1.9%
01-02-26	Sun	19.08	0.9	304	5.0%
30-01-26	Fri	18.18	0.09	109	0.5%
29-01-26	Thu	18.09	0.49	2.85k	2.8%
28-01-26	Wed	17.6	-0.4	1.53k	-2.2%
27-01-26	Tue	18	0	5.4k	0.0%
23-01-26	Fri	18	-0.05	5.32k	-0.3%
22-01-26	Thu	18.05	-0.37	2.5k	-2.0%
21-01-26	Wed	18.42	-0.18	3.21k	-1.0%
20-01-26	Tue	18.6	-0.91	3.11k	-4.7%
19-01-26	Mon	19.51	0	674	0.0%
16-01-26	Fri	19.51	0.25	594	1.3%
14-01-26	Wed	19.26	-0.84	3k	-4.2%
13-01-26	Tue	20.1	-0.92	1.12k	-4.4%
12-01-26	Mon	21.02	0	3	0.0%
09-01-26	Fri	21.02	-1.09	110	-4.9%
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	#N/A	691	-0.5%
18-12-25	Thu	#N/A	#N/A		#N/A
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	27.4	-1.42	733	-4.9%
03-11-25	Mon	28.82	0.96	1.02k	3.4%
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	29.12	0.24	3.05k	0.8%
16-10-25	Thu	28.88	1.02	7.23k	3.7%
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	19.74	0.94	132	5.0%
19-09-25	Fri	18.8	0.89	1.77k	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	17.22	-0.78	426	-4.3%
03-09-25	Wed	18	-0.17	751	-0.9%
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	#N/A	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	-0.49	1.64k	-1.9%
17-06-25	Tue	25.21	-0.03	2.91k	-0.1%
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	24.8	-0.03	3.25k	-0.1%
05-06-25	Thu	24.83	0.13	3.64k	0.5%
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	26.14	0.24	3.62k	0.9%
26-05-25	Mon	25.9	0.07	3.14k	0.3%
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	23.79	0.43	370	1.8%
13-05-25	Tue	23.36	-0.35	2.17k	-1.5%
12-05-25	Mon	23.71	1.95	2.63k	9.0%
09-05-25	Fri	21.76	-0.61	640	-2.7%
08-05-25	Thu	22.37	-1.62	431	-6.8%
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%