Adtech Systems Limited 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:	Adtech Systems Limited		MCap (aprox) 61 Crores	Symbol : 544185	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.2%	-10.5%	-25.9%	-29.8%	-23.8%	-28.0%
***  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	51.91	-1.37	1.8k	-2.6%
26-02-26	Thu	53.28	0.06	782	0.1%	Data Update : 8 PM
25-02-26	Wed	53.22	-0.37	1.72k	-0.7%	27-02-26 : 51.91
24-02-26	Tue	53.59	-3.3	831	-5.8%
23-02-26	Mon	56.89	0.35	1.29k	0.6%	Compared to  :  19-02-26 55.94
20-02-26	Fri	56.54	0.6	714	1.1%
19-02-26	Thu	55.94	1.64	2.63k	3.0%	7 Days %
18-02-26	Wed	54.3	0.68	1.92k	1.3%	-7.2%
17-02-26	Tue	53.62	-0.97	3.84k	-1.8%
16-02-26	Mon	54.59	-3.13	7.83k	-5.4%	Compared to  :  27-01-26 58
13-02-26	Fri	57.72	-2.36	1.11k	-3.9%
12-02-26	Thu	60.08	-1.03	1.27k	-1.7%	1 Month %
11-02-26	Wed	61.11	0.11	1.57k	0.2%	-10.5%
10-02-26	Tue	61	0.89	2.91k	1.5%	.
09-02-26	Mon	60.11	1.21	2.92k	2.1%	Compared to  :  26-12-25 70.01
06-02-26	Fri	58.9	2.22	219	3.9%
05-02-26	Thu	56.68	-0.43	989	-0.8%	2 Months %
04-02-26	Wed	57.11	-2.88	2.65k	-4.8%	-25.9%
03-02-26	Tue	59.99	4.24	6.5k	7.6%
02-02-26	Mon	55.75	-2.89	4.6k	-4.9%	Compared to  :  27-11-25 73.92
01-02-26	Sun	58.64	0.64	1.46k	1.1%
30-01-26	Fri	58	1.46	698	2.6%	3 Months %
29-01-26	Thu	56.54	1.59	2.73k	2.9%	-29.8%
28-01-26	Wed	54.95	-3.05	10.43k	-5.3%
27-01-26	Tue	58	-1.14	688	-1.9%	Compared to  :  26-08-25 68.11
23-01-26	Fri	59.14	0.44	1.39k	0.7%
22-01-26	Thu	58.7	2.65	370	4.7%	6 Months %
21-01-26	Wed	56.05	-2.73	3.32k	-4.6%	-23.8%
20-01-26	Tue	58.78	-1.9	1.51k	-3.1%
19-01-26	Mon	60.68	2.59	2.98k	4.5%	Compared to  :  27-02-25 72.1
16-01-26	Fri	58.09	-1.68	2.38k	-2.8%
14-01-26	Wed	59.77	1.61	2.55k	2.8%	1 year %
13-01-26	Tue	58.16	-6.37	10.42k	-9.9%	-28.0%
12-01-26	Mon	64.53	-1.45	1.45k	-2.2%
09-01-26	Fri	65.98	-1.97	592	-2.9%	*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	67.95	0.85	607	1.3%
07-01-26	Wed	67.1	-0.39	394	-0.6%
06-01-26	Tue	67.49	-0.51	1.55k	-0.8%
05-01-26	Mon	68	-1.3	3.39k	-1.9%
02-01-26	Fri	69.3	0.33	1.16k	0.5%
01-01-26	Thu	68.97	-0.74	9.23k	-1.1%
31-12-25	Wed	69.71	0.16	4.69k	0.2%
30-12-25	Tue	69.55	0.12	1.9k	0.2%
29-12-25	Mon	69.43	-0.58	5.03k	-0.8%
26-12-25	Fri	70.01	1.4	2.78k	2.0%
24-12-25	Wed	68.61	-0.91	2.34k	-1.3%
23-12-25	Tue	69.52	0.25	999	0.4%
22-12-25	Mon	69.27	0.72	3.97k	1.1%
19-12-25	Fri	68.55	-0.06	3.32k	-0.1%
18-12-25	Thu	68.61	-2.09	1.75k	-3.0%
17-12-25	Wed	70.7	0.85	765	1.2%
16-12-25	Tue	69.85	1.69	830	2.5%
15-12-25	Mon	68.16	-1.84	1.41k	-2.6%
12-12-25	Fri	70	0.3	2.39k	0.4%
11-12-25	Thu	69.7	-0.33	2.7k	-0.5%
10-12-25	Wed	70.03	-1	1.28k	-1.4%
09-12-25	Tue	71.03	-0.05	2.24k	-0.1%
08-12-25	Mon	71.08	0.4	1.45k	0.6%
05-12-25	Fri	70.68	0.43	2.99k	0.6%
04-12-25	Thu	70.25	-1.05	1.52k	-1.5%
03-12-25	Wed	71.3	-2.47	3.27k	-3.3%
02-12-25	Tue	73.77	0.33	3.29k	0.4%
01-12-25	Mon	73.44	-1.67	4.08k	-2.2%
28-11-25	Fri	75.11	1.19	7.51k	1.6%
27-11-25	Thu	73.92	-0.12	6.51k	-0.2%
26-11-25	Wed	74.04	3.36	4.63k	4.8%
25-11-25	Tue	70.68	0.84	1.6k	1.2%
24-11-25	Mon	69.84	-3.9	4.73k	-5.3%
21-11-25	Fri	73.74	-0.05	4.12k	-0.1%
20-11-25	Thu	73.79	-1.24	11.71k	-1.7%
19-11-25	Wed	75.03	1.15	4.74k	1.6%
18-11-25	Tue	73.88	-1.64	5.34k	-2.2%
17-11-25	Mon	75.52	-2.53	23.04k	-3.2%
14-11-25	Fri	78.05	-1.06	6.25k	-1.3%
13-11-25	Thu	79.11	4.3	8.93k	5.7%
12-11-25	Wed	74.81	-1.8	10.92k	-2.3%
11-11-25	Tue	76.61	-0.95	1.85k	-1.2%
10-11-25	Mon	77.56	0.27	3.47k	0.3%
07-11-25	Fri	77.29	1.77	1.47k	2.3%
06-11-25	Thu	75.52	-0.78	2.8k	-1.0%
04-11-25	Tue	78.61	-0.25	4.22k	-0.3%
03-11-25	Mon	76.3	-2.31	5.28k	-2.9%
31-10-25	Fri	78.86	-0.18	2k	-0.2%
30-10-25	Thu	79.04	-0.27	5k	-0.3%
29-10-25	Wed	79.31	-0.22	6.64k	-0.3%
28-10-25	Tue	79.53	-0.84	2.77k	-1.0%
27-10-25	Mon	80.37	0.25	3.8k	0.3%
24-10-25	Fri	80.12	-0.81	6.99k	-1.0%
23-10-25	Thu	80.93	0.66	4.09k	0.8%
21-10-25	Tue	80.27	-0.04	6.38k	0.0%
20-10-25	Mon	80.31	-0.66	2.75k	-0.8%
17-10-25	Fri	79.33	-1.47	1.59k	-1.8%
16-10-25	Thu	80.97	1.64	1.36k	2.1%
15-10-25	Wed	80.8	1.97	2.49k	2.5%
14-10-25	Tue	78.83	-1.81	3.83k	-2.2%
13-10-25	Mon	80.64	-0.77	5.7k	-0.9%
10-10-25	Fri	81.41	-2.36	3.15k	-2.8%
09-10-25	Thu	83.77	2.53	6.46k	3.1%
08-10-25	Wed	81.24	-2.25	3k	-2.7%
07-10-25	Tue	83.49	1.69	10.05k	2.1%
06-10-25	Mon	81.8	-4.44	13.9k	-5.1%
03-10-25	Fri	86.24	0.67	35.02k	0.8%
01-10-25	Wed	85.57	13.55	63.76k	18.8%
30-09-25	Tue	72.02	-5.64	10.55k	-7.3%
29-09-25	Mon	77.66	-2.46	3.99k	-3.1%
26-09-25	Fri	80.12	-1.99	11.79k	-2.4%
25-09-25	Thu	82.11	-6.64	24.33k	-7.5%
24-09-25	Wed	88.75	1.18	27.44k	1.3%
23-09-25	Tue	87.57	-0.81	12.27k	-0.9%
22-09-25	Mon	87.64	7.95	53.39k	10.0%
19-09-25	Fri	88.38	0.74	20.22k	0.8%
18-09-25	Thu	79.69	-1.16	4.74k	-1.4%
17-09-25	Wed	80.85	-1.75	22.84k	-2.1%
16-09-25	Tue	82.6	-1.87	6.35k	-2.2%
15-09-25	Mon	84.47	-0.81	8.34k	-0.9%
12-09-25	Fri	85.28	0.57	10.02k	0.7%
11-09-25	Thu	84.71	-0.86	11.87k	-1.0%
10-09-25	Wed	85.57	-3.06	21.98k	-3.5%
09-09-25	Tue	88.63	-4.7	35.18k	-5.0%
08-09-25	Mon	93.33	13.88	183.7k	17.5%
05-09-25	Fri	79.45	10.18	42.52k	14.7%
04-09-25	Thu	71.13	0.14	4.49k	0.2%
03-09-25	Wed	69.27	-1.86	2.24k	-2.6%
02-09-25	Tue	70.99	2.78	3.68k	4.1%
01-09-25	Mon	68.21	-1.35	6.91k	-1.9%
29-08-25	Fri	69.56	4.3	930	6.6%
28-08-25	Thu	65.26	-2.85	547	-4.2%
26-08-25	Tue	68.11	0.95	412	1.4%
25-08-25	Mon	67.16	-1.43	2.95k	-2.1%
22-08-25	Fri	68.59	-0.38	930	-0.6%
21-08-25	Thu	68.97	-1.13	3.95k	-1.6%
20-08-25	Wed	70.1	-0.1	2.75k	-0.1%
19-08-25	Tue	70.2	2.55	906	3.8%
18-08-25	Mon	67.65	-1.5	1.57k	-2.2%
14-08-25	Thu	69.15	-0.2	3.55k	-0.3%
13-08-25	Wed	69.35	1.53	563	2.3%
12-08-25	Tue	67.82	-0.58	573	-0.8%
11-08-25	Mon	68.4	-2.4	519	-3.4%
08-08-25	Fri	70.8	3	544	4.4%
07-08-25	Thu	67.8	1.56	840	2.4%
06-08-25	Wed	66.24	-2.88	1.8k	-4.2%
05-08-25	Tue	69.12	-2.17	4.59k	-3.0%
04-08-25	Mon	71.29	2.23	1.78k	3.2%
01-08-25	Fri	69.06	-0.34	113	-0.5%
31-07-25	Thu	70.34	4.51	4.96k	6.9%
30-07-25	Wed	69.4	-0.94	61	-1.3%
29-07-25	Tue	65.83	0.51	2.62k	0.8%
28-07-25	Mon	65.32	-3.44	1.93k	-5.0%
25-07-25	Fri	68.76	-1.21	2.85k	-1.7%
24-07-25	Thu	69.97	-0.88	1.83k	-1.2%
23-07-25	Wed	70.85	1.01	2.03k	1.4%
22-07-25	Tue	69.84	-0.95	5.32k	-1.3%
21-07-25	Mon	70.79	1.68	2.9k	2.4%
18-07-25	Fri	69.11	0.09	715	0.1%
17-07-25	Thu	69.02	0.9	1.56k	1.3%
16-07-25	Wed	68.12	-0.69	2.94k	-1.0%
15-07-25	Tue	68.81	-2.31	4.01k	-3.2%
14-07-25	Mon	71.12	4.27	9.19k	6.4%
11-07-25	Fri	66.85	-3.05	3.47k	-4.4%
10-07-25	Thu	69.9	-0.29	112	-0.4%
09-07-25	Wed	70.19	0.35	761	0.5%
08-07-25	Tue	69.84	-0.3	348	-0.4%
07-07-25	Mon	70.14	0.15	1.37k	0.2%
04-07-25	Fri	69.99	0.57	41	0.8%
03-07-25	Thu	69.42	-1.57	2.57k	-2.2%
02-07-25	Wed	70.99	2.15	338	3.1%
01-07-25	Tue	68.84	-2.14	457	-3.0%
30-06-25	Mon	70.98	1.09	1.67k	1.6%
27-06-25	Fri	69.89	0.89	645	1.3%
26-06-25	Thu	69	-1	1.82k	-1.4%
25-06-25	Wed	70	-0.17	2.05k	-0.2%
24-06-25	Tue	70.17	0.17	592	0.2%
23-06-25	Mon	70	-0.89	1.88k	-1.3%
20-06-25	Fri	70.89	1.75	1.08k	2.5%
19-06-25	Thu	69.14	-1.34	406	-1.9%
18-06-25	Wed	70.48	-0.74	1.73k	-1.0%
17-06-25	Tue	71.22	-0.48	2.31k	-0.7%
16-06-25	Mon	71.7	-0.78	2.57k	-1.1%
13-06-25	Fri	72.48	0.04	4.44k	0.1%
12-06-25	Thu	72.44	0.57	1.17k	0.8%
11-06-25	Wed	71.87	2.36	4.22k	3.4%
10-06-25	Tue	69.51	-0.49	751	-0.7%
09-06-25	Mon	70	0.51	2.9k	0.7%
06-06-25	Fri	71.61	0.16	377	0.2%
05-06-25	Thu	69.49	-2.12	1.77k	-3.0%
04-06-25	Wed	71.45	2.34	354	3.4%
03-06-25	Tue	69.11	-2.45	6.25k	-3.4%
02-06-25	Mon	71.56	0.26	769	0.4%
30-05-25	Fri	71.3	-0.93	1.5k	-1.3%
29-05-25	Thu	72.23	0.08	424	0.1%
28-05-25	Wed	72.15	-0.44	1.62k	-0.6%
27-05-25	Tue	73.64	-1.54	1.87k	-2.0%
26-05-25	Mon	72.59	-1.05	1.04k	-1.4%
23-05-25	Fri	75.18	1.66	1.07k	2.3%
22-05-25	Thu	73.52	-0.48	2.94k	-0.6%
21-05-25	Wed	74	0.5	2.18k	0.7%
20-05-25	Tue	73.5	-1.03	2.43k	-1.4%
19-05-25	Mon	74.53	0.67	2.8k	0.9%
16-05-25	Fri	73.86	3.06	5.04k	4.3%
15-05-25	Thu	70.8	1.8	5.49k	2.6%
14-05-25	Wed	67.19	2.13	2.77k	3.3%
13-05-25	Tue	69	1.81	7.83k	2.7%
12-05-25	Mon	65.06	2.04	1.22k	3.2%
09-05-25	Fri	63.02	1.75	4.27k	2.8%
08-05-25	Thu	63.75	-0.73	642	-1.1%
07-05-25	Wed	62	-2.99	230	-4.6%
06-05-25	Tue	64.99	0.99	976	1.5%
05-05-25	Mon	64	-0.78	2.29k	-1.2%
02-05-25	Fri	64.78	-3.11	1.77k	-4.6%
30-04-25	Wed	67.89	1.72	375	2.6%
29-04-25	Tue	66.17	-1.59	2.44k	-2.3%
28-04-25	Mon	67.76	-0.73	571	-1.1%
25-04-25	Fri	68.49	-0.27	8.01k	-0.4%
24-04-25	Thu	68.76	4.04	18.82k	6.2%
23-04-25	Wed	63.66	-0.71	5.6k	-1.1%
22-04-25	Tue	64.72	1.06	1.02k	1.7%
21-04-25	Mon	64.37	3.78	3.39k	6.2%
17-04-25	Thu	60.59	-1.78	5.27k	-2.9%
16-04-25	Wed	62.37	2.11	2.41k	3.5%
15-04-25	Tue	60.26	-4.52	19.88k	-7.0%
11-04-25	Fri	64.78	-1.55	1.24k	-2.3%
09-04-25	Wed	66.33	0.38	649	0.6%
08-04-25	Tue	65.95	5.95	4.36k	9.9%
07-04-25	Mon	60	-2.51	1.19k	-4.0%
04-04-25	Fri	62.51	-2.42	1.19k	-3.7%
03-04-25	Thu	64.93	0.38	504	0.6%
02-04-25	Wed	64.55	0.55	2.01k	0.9%
01-04-25	Tue	64	2.94	757	4.8%
28-03-25	Fri	61.06	-0.2	3.13k	-0.3%
27-03-25	Thu	61.26	-5.26	6k	-7.9%
26-03-25	Wed	66.52	-0.58	3.35k	-0.9%
25-03-25	Tue	67.1	-0.46	1.76k	-0.7%
24-03-25	Mon	67.56	-0.38	1.87k	-0.6%
21-03-25	Fri	67.94	-1.11	6.66k	-1.6%
20-03-25	Thu	69.05	1.06	1.38k	1.6%
19-03-25	Wed	67.99	1.64	2.75k	2.5%
18-03-25	Tue	66.35	0.1	2.54k	0.2%
17-03-25	Mon	66.25	0.54	9.03k	0.8%
13-03-25	Thu	66.53	-0.17	862	-0.3%
12-03-25	Wed	65.71	-0.82	4.81k	-1.2%
11-03-25	Tue	66.7	-2.25	1.77k	-3.3%
10-03-25	Mon	68.95	1.27	2.34k	1.9%
07-03-25	Fri	67.68	-2.44	13.08k	-3.5%
06-03-25	Thu	70.12	1.22	4.5k	1.8%
05-03-25	Wed	68.9	5.2	10.43k	8.2%
04-03-25	Tue	63.7	-2.42	4.38k	-3.7%
03-03-25	Mon	66.12	-6.31	2.66k	-8.7%
28-02-25	Fri	72.43	0.33	1.44k	0.5%
27-02-25	Thu	72.1	-5.28	2.45k	-6.8%
25-02-25	Tue	77.38	1.25	770	1.6%