Adtech Systems 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:	Adtech Systems Limited		MCap (aprox) 72.4 Crores	Symbol : 544185	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.2%	-12.2%	9.2%		-14.5%	-12.5%
***   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	60.8	1.59	2.36k	2.7%
09-06-26	Tue	59.21	-1.78	1.9k	-2.9%	Data Update : 7 PM
08-06-26	Mon	60.99	-0.48	2.15k	-0.8%	10-06-26 : 60.8
05-06-26	Fri	61.47	0.37	703	0.6%
04-06-26	Thu	61.1	2.83	2.42k	4.9%	Compared to  :  01-06-26 59.5
03-06-26	Wed	58.27	-0.61	640	-1.0%
02-06-26	Tue	58.88	-0.62	4.25k	-1.0%	7 Days %
01-06-26	Mon	59.5	-1.91	1.08k	-3.1%	2.2%
29-05-26	Fri	61.41	-2.79	3.02k	-4.3%
27-05-26	Wed	64.2	1.71	3.01k	2.7%	Compared to  :  11-05-26 69.23
26-05-26	Tue	62.49	1.48	678	2.4%
25-05-26	Mon	61.01	-0.49	1.63k	-0.8%	1 Month %
22-05-26	Fri	61.5	1.86	1.19k	3.1%	-12.2%
21-05-26	Thu	59.64	-0.36	1.02k	-0.6%	.
20-05-26	Wed	60	-0.23	2.9k	-0.4%	Compared to  :  10-04-26 55.66
19-05-26	Tue	60.23	-2.14	6.59k	-3.4%
18-05-26	Mon	62.37	-4.53	1.26k	-6.8%	2 Months %
15-05-26	Fri	66.9	3.12	55	4.9%	9.2%
14-05-26	Thu	63.78	-1.34	1.34k	-2.1%
13-05-26	Wed	65.12	-0.41	843	-0.6%	Compared to  :  10-03-26
12-05-26	Tue	65.53	-3.7	1.64k	-5.3%
11-05-26	Mon	69.23	-0.72	3.58k	-1.0%	3 Months %
08-05-26	Fri	69.95	-0.51	3.71k	-0.7%
07-05-26	Thu	70.46	1.98	13.62k	2.9%
06-05-26	Wed	68.48	1.5	3.43k	2.2%	Compared to  :  10-12-25 71.08
05-05-26	Tue	66.98	-2.51	4.17k	-3.6%
04-05-26	Mon	69.49	-0.31	2.9k	-0.4%	6 Months %
30-04-26	Thu	69.8	3.67	8.07k	5.5%	-14.5%
29-04-26	Wed	66.13	-1.09	7.46k	-1.6%
28-04-26	Tue	67.22	1.49	7.34k	2.3%	Compared to  :  10-06-25 69.49
27-04-26	Mon	65.73	4.59	17.4k	7.5%
24-04-26	Fri	61.14	-5.87	1.48k	-8.8%	1 year %
23-04-26	Thu	67.01	3.18	6.02k	5.0%	-12.5%
22-04-26	Wed	63.83	-1.12	2.53k	-1.7%
21-04-26	Tue	64.95	2.55	8.99k	4.1%	*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	62.4	1.39	5.55k	2.3%
17-04-26	Fri	61.01	3.08	14.3k	5.3%
16-04-26	Thu	57.93	1.41	9.7k	2.5%
15-04-26	Wed	56.52	2.46	8.71k	4.6%
13-04-26	Mon	54.06	-1.6	1.98k	-2.9%
10-04-26	Fri	55.66	-0.07	1.59k	-0.1%
09-04-26	Thu	55.73	1.41	706	2.6%
08-04-26	Wed	54.32	2.73	14.45k	5.3%
07-04-26	Tue	51.59	1.6	5.43k	3.2%
06-04-26	Mon	49.99	-1.05	4.33k	-2.1%
02-04-26	Thu	51.04	-0.67	941	-1.3%
01-04-26	Wed	51.71	3.71	457	7.7%
30-03-26	Mon	48	-3.06	429	-6.0%
27-03-26	Fri	51.06	-2.74	1.27k	-5.1%
25-03-26	Wed	53.8	3.35	5.88k	6.6%
24-03-26	Tue	50.45	2.84	283	6.0%
23-03-26	Mon	47.61	-3.72	549	-7.2%
20-03-26	Fri	51.33	-1.37	3.23k	-2.6%
19-03-26	Thu	52.7	-0.58	1.42k	-0.5%
18-03-26	Wed	53.28	0.06	782	0.1%
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	53.22	-0.37	1.72k	-0.7%
26-02-26	Thu	53.59	-3.3	831	-5.8%
25-02-26	Wed	56.89	0.35	1.29k	0.6%
24-02-26	Tue	56.54	0.6	714	1.1%
23-02-26	Mon	55.94	1.64	2.63k	3.0%
20-02-26	Fri	54.3	0.68	1.92k	1.3%
19-02-26	Thu	53.62	-0.97	3.84k	-1.8%
18-02-26	Wed	54.59	-3.13	7.83k	-5.4%
17-02-26	Tue	57.72	-2.36	1.11k	-3.9%
16-02-26	Mon	60.08	-1.03	1.27k	-1.7%
13-02-26	Fri	61.11	0.11	1.57k	0.2%
12-02-26	Thu	61	0.89	2.91k	1.5%
11-02-26	Wed	60.11	1.21	2.92k	2.1%
10-02-26	Tue	58.9	2.22	219	3.9%
09-02-26	Mon	56.68	-0.43	989	-0.8%
06-02-26	Fri	57.11	-2.88	2.65k	-4.8%
05-02-26	Thu	59.99	4.24	6.5k	7.6%
04-02-26	Wed	55.75	-2.89	4.6k	-4.9%
03-02-26	Tue	58.64	0.64	1.46k	1.1%
02-02-26	Mon	58	1.46	698	2.6%
01-02-26	Sun	56.54	1.59	2.73k	2.9%
30-01-26	Fri	54.95	-3.05	10.43k	-5.3%
29-01-26	Thu	58	-1.14	688	-1.9%
28-01-26	Wed	59.14	0.44	1.39k	0.7%
27-01-26	Tue	58.7	2.65	370	4.7%
23-01-26	Fri	56.05	-2.73	3.32k	-4.6%
22-01-26	Thu	58.78	-1.9	1.51k	-3.1%
21-01-26	Wed	60.68	2.59	2.98k	4.5%
20-01-26	Tue	58.09	-1.68	2.38k	-2.8%
19-01-26	Mon	59.77	1.61	2.55k	2.8%
16-01-26	Fri	58.16	-6.37	10.42k	-9.9%
14-01-26	Wed	64.53	-1.45	1.45k	-2.2%
13-01-26	Tue	65.98	-1.97	592	-2.9%
12-01-26	Mon	67.95	0.85	607	1.3%
09-01-26	Fri	67.1	-0.39	394	-0.6%
08-01-26	Thu	67.49	-0.51	1.55k	-0.8%
07-01-26	Wed	68	-1.3	3.39k	-1.9%
06-01-26	Tue	69.3	0.33	1.16k	0.5%
05-01-26	Mon	68.97	-0.74	9.23k	-1.1%
02-01-26	Fri	69.71	0.16	4.69k	0.2%
01-01-26	Thu	69.55	0.12	1.9k	0.2%
31-12-25	Wed	69.43	-0.58	5.03k	-0.8%
30-12-25	Tue	70.01	1.4	2.78k	2.0%
29-12-25	Mon	68.61	-0.91	2.34k	-1.3%
26-12-25	Fri	69.52	0.25	999	0.4%
24-12-25	Wed	69.27	0.72	3.97k	1.1%
23-12-25	Tue	68.55	-0.06	3.32k	-0.1%
22-12-25	Mon	68.61	-2.09	1.75k	-3.0%
19-12-25	Fri	70.7	0.85	765	1.2%
18-12-25	Thu	69.85	1.69	830	2.5%
17-12-25	Wed	68.16	-1.84	1.41k	-2.6%
16-12-25	Tue	70	0.3	2.39k	0.4%
15-12-25	Mon	69.7	-0.33	2.7k	-0.5%
12-12-25	Fri	70.03	-1	1.28k	-1.4%
11-12-25	Thu	71.03	-0.05	2.24k	-0.1%
10-12-25	Wed	71.08	0.4	1.45k	0.6%
09-12-25	Tue	70.68	0.43	2.99k	0.6%
08-12-25	Mon	70.25	-1.05	1.52k	-1.5%
05-12-25	Fri	71.3	-2.47	3.27k	-3.3%
04-12-25	Thu	73.77	0.33	3.29k	0.4%
03-12-25	Wed	73.44	-1.67	4.08k	-2.2%
02-12-25	Tue	75.11	1.19	7.51k	1.6%
01-12-25	Mon	73.92	-0.12	6.51k	-0.2%
28-11-25	Fri	74.04	3.36	4.63k	4.8%
27-11-25	Thu	70.68	0.84	1.6k	1.2%
26-11-25	Wed	69.84	-3.9	4.73k	-5.3%
25-11-25	Tue	73.74	-0.05	4.12k	-0.1%
24-11-25	Mon	73.79	-1.24	11.71k	-1.7%
21-11-25	Fri	75.03	1.15	4.74k	1.6%
20-11-25	Thu	73.88	-1.64	5.34k	-2.2%
19-11-25	Wed	75.52	-2.53	23.04k	-3.2%
18-11-25	Tue	78.05	-1.06	6.25k	-1.3%
17-11-25	Mon	79.11	4.3	8.93k	5.7%
14-11-25	Fri	74.81	-1.8	10.92k	-2.3%
13-11-25	Thu	76.61	-0.95	1.85k	-1.2%
12-11-25	Wed	77.56	0.27	3.47k	0.3%
11-11-25	Tue	77.29	1.77	1.47k	2.3%
10-11-25	Mon	75.52	-0.78	2.8k	-1.0%
07-11-25	Fri	76.3	-2.31	5.28k	-2.9%
06-11-25	Thu	78.61	-0.25	4.22k	-0.3%
04-11-25	Tue	78.86	-0.18	2k	-0.2%
03-11-25	Mon	79.04	-0.27	5k	-0.3%
31-10-25	Fri	79.31	-0.22	6.64k	-0.3%
30-10-25	Thu	79.53	-0.84	2.77k	-1.0%
29-10-25	Wed	80.37	0.25	3.8k	0.3%
28-10-25	Tue	80.12	-0.81	6.99k	-1.0%
27-10-25	Mon	80.93	0.66	4.09k	0.8%
24-10-25	Fri	80.27	-0.04	6.38k	0.0%
23-10-25	Thu	80.31	-0.66	2.75k	-0.8%
21-10-25	Tue	80.97	1.64	1.36k	2.1%
20-10-25	Mon	79.33	-1.47	1.59k	-1.8%
17-10-25	Fri	80.8	1.97	2.49k	2.5%
16-10-25	Thu	78.83	-1.81	3.83k	-2.2%
15-10-25	Wed	80.64	-0.77	5.7k	-0.9%
14-10-25	Tue	81.41	-2.36	3.15k	-2.8%
13-10-25	Mon	83.77	2.53	6.46k	3.1%
10-10-25	Fri	81.24	-2.25	3k	-2.7%
09-10-25	Thu	83.49	1.69	10.05k	2.1%
08-10-25	Wed	81.8	-4.44	13.9k	-5.1%
07-10-25	Tue	86.24	0.67	35.02k	0.8%
06-10-25	Mon	85.57	13.55	63.76k	18.8%
03-10-25	Fri	72.02	-5.64	10.55k	-7.3%
01-10-25	Wed	77.66	-2.46	3.99k	-3.1%
30-09-25	Tue	80.12	-1.99	11.79k	-2.4%
29-09-25	Mon	82.11	-6.64	24.33k	-7.5%
26-09-25	Fri	88.75	1.18	27.44k	1.3%
25-09-25	Thu	87.57	-0.81	12.27k	-0.9%
24-09-25	Wed	88.38	0.74	20.22k	0.8%
23-09-25	Tue	87.64	7.95	53.39k	10.0%
22-09-25	Mon	79.69	-1.16	4.74k	-1.4%
19-09-25	Fri	80.85	-1.75	22.84k	-2.1%
18-09-25	Thu	82.6	-1.87	6.35k	-2.2%
17-09-25	Wed	84.47	-0.81	8.34k	-0.9%
16-09-25	Tue	85.28	0.57	10.02k	0.7%
15-09-25	Mon	84.71	-0.86	11.87k	-1.0%
12-09-25	Fri	85.57	-3.06	21.98k	-3.5%
11-09-25	Thu	88.63	-4.7	35.18k	-5.0%
10-09-25	Wed	93.33	13.88	183.7k	17.5%
09-09-25	Tue	79.45	10.18	42.52k	14.7%
08-09-25	Mon	69.27	-1.86	2.24k	-2.6%
05-09-25	Fri	71.13	0.14	4.49k	0.2%
04-09-25	Thu	70.99	2.78	3.68k	4.1%
03-09-25	Wed	68.21	-1.35	6.91k	-1.9%
02-09-25	Tue	69.56	4.3	930	6.6%
01-09-25	Mon	65.26	-2.85	547	-4.2%
29-08-25	Fri	68.11	0.95	412	1.4%
28-08-25	Thu	67.16	-1.43	2.95k	-2.1%
26-08-25	Tue	68.59	-0.38	930	-0.6%
25-08-25	Mon	68.97	-1.13	3.95k	-1.6%
22-08-25	Fri	70.1	-0.1	2.75k	-0.1%
21-08-25	Thu	70.2	2.55	906	3.8%
20-08-25	Wed	67.65	-1.5	1.57k	-2.2%
19-08-25	Tue	69.15	-0.2	3.55k	-0.3%
18-08-25	Mon	69.35	1.53	563	2.3%
14-08-25	Thu	67.82	-0.58	573	-0.8%
13-08-25	Wed	68.4	-2.4	519	-3.4%
12-08-25	Tue	70.8	3	544	4.4%
11-08-25	Mon	67.8	1.56	840	2.4%
08-08-25	Fri	66.24	-2.88	1.8k	-4.2%
07-08-25	Thu	69.12	-2.17	4.59k	-3.0%
06-08-25	Wed	71.29	2.23	1.78k	3.2%
05-08-25	Tue	69.06	-0.34	113	-0.5%
04-08-25	Mon	69.4	-0.94	61	-1.3%
01-08-25	Fri	70.34	4.51	4.96k	6.9%
31-07-25	Thu	65.83	0.51	2.62k	0.8%
30-07-25	Wed	65.32	-3.44	1.93k	-5.0%
29-07-25	Tue	68.76	-0.88	1.83k	-1.2%
28-07-25	Mon	69.97	-1.21	2.85k	-1.7%
25-07-25	Fri	70.85	1.01	2.03k	1.4%
24-07-25	Thu	69.84	-0.95	5.32k	-1.3%
23-07-25	Wed	70.79	1.68	2.9k	2.4%
22-07-25	Tue	69.11	0.09	715	0.1%
21-07-25	Mon	69.02	0.9	1.56k	1.3%
18-07-25	Fri	68.12	-0.69	2.94k	-1.0%
17-07-25	Thu	68.81	-2.31	4.01k	-3.2%
16-07-25	Wed	71.12	4.27	9.19k	6.4%
15-07-25	Tue	66.85	-3.05	3.47k	-4.4%
14-07-25	Mon	69.9	-0.29	112	-0.4%
11-07-25	Fri	70.19	0.35	761	0.5%
10-07-25	Thu	69.84	-0.3	348	-0.4%
09-07-25	Wed	70.14	0.15	1.37k	0.2%
08-07-25	Tue	69.99	0.57	41	0.8%
07-07-25	Mon	69.42	-1.57	2.57k	-2.2%
04-07-25	Fri	70.99	2.15	338	3.1%
03-07-25	Thu	68.84	-2.14	457	-3.0%
02-07-25	Wed	70.98	1.09	1.67k	1.6%
01-07-25	Tue	69.89	0.89	645	1.3%
30-06-25	Mon	69	-1	1.82k	-1.4%
27-06-25	Fri	70	-0.17	2.05k	-0.2%
26-06-25	Thu	70.17	0.17	592	0.2%
25-06-25	Wed	70	-0.89	1.88k	-1.3%
24-06-25	Tue	70.89	1.75	1.08k	2.5%
23-06-25	Mon	69.14	-1.34	406	-1.9%
20-06-25	Fri	70.48	-0.74	1.73k	-1.0%
19-06-25	Thu	71.22	-0.48	2.31k	-0.7%
18-06-25	Wed	71.7	-0.78	2.57k	-1.1%
17-06-25	Tue	72.48	0.04	4.44k	0.1%
16-06-25	Mon	72.44	0.57	1.17k	0.8%
13-06-25	Fri	71.87	2.36	4.22k	3.4%
12-06-25	Thu	69.51	-0.49	751	-0.7%
11-06-25	Wed	70	0.51	2.9k	0.7%
10-06-25	Tue	69.49	-2.12	1.77k	-3.0%
09-06-25	Mon	71.61	0.16	377	0.2%
06-06-25	Fri	71.45	2.34	354	3.4%