Stock listing
BSE:ADTECH Adtech Systems Ltd. Share Price
Follow Adtech Systems Ltd. into a list and get an email when it puts out news.
Share price · BSE:ADTECH
₹37.24 INR -1.51 (-3.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹36.51 – ₹38.60 INROct 30, 2026
- Volume
- 4,245 sharesOct 30, 2026
- Market cap
- ₹443.7M INRAt the close on Oct 30, 2026 · price × 11.91M shares outstanding
- 52-week range
- ₹34.10 – ₹82.90 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹206,127 INRMedian day 1,848 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:ADTECH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹37.24 | -1.51 | -3.9% | ₹38.60 | ₹38.60 | ₹36.51 | 4,245 | |
| ₹38.75 | +1.68 | +4.5% | ₹37.40 | ₹39.80 | ₹37.40 | 2,364 | |
| ₹37.07 | -0.66 | -1.7% | ₹38.48 | ₹38.48 | ₹36.50 | 1,909 | |
| ₹37.73 | +0.26 | +0.7% | ₹38.98 | ₹39.00 | ₹35.32 | 1,247 | |
| ₹37.47 | -1.22 | -3.2% | ₹39.49 | ₹39.68 | ₹37.00 | 700 | |
| ₹38.69 | +0.19 | +0.5% | ₹34.10 | ₹39.70 | ₹34.10 | 2,758 | |
| ₹38.50 | -0.49 | -1.3% | ₹38.99 | ₹39.74 | ₹37.70 | 663 | |
| ₹38.99 | -0.11 | -0.3% | ₹39.80 | ₹40.00 | ₹38.06 | 1,568 | |
| ₹39.10 | +0.15 | +0.4% | ₹38.58 | ₹39.99 | ₹36.65 | 1,370 | |
| ₹38.95 | +0.21 | +0.5% | ₹39.06 | ₹39.46 | ₹38.50 | 1,465 | |
| ₹38.74 | -0.28 | -0.7% | ₹39.99 | ₹40.29 | ₹38.50 | 1,168 | |
| ₹39.02 | -1.48 | -3.7% | ₹41.80 | ₹41.80 | ₹38.80 | 3,787 | |
| ₹40.50 | +0.13 | +0.3% | ₹40.54 | ₹41.18 | ₹39.10 | 1,058 | |
| ₹40.37 | +1.55 | +4.0% | ₹39.89 | ₹40.99 | ₹38.10 | 3,477 | |
| ₹38.82 | +2.03 | +5.5% | ₹35.58 | ₹39.00 | ₹35.58 | 874 | |
| ₹36.79 | -2.77 | -7.0% | ₹39.56 | ₹39.98 | ₹36.50 | 4,263 | |
| ₹39.56 | +0.10 | +0.3% | ₹41.94 | ₹41.94 | ₹38.00 | 1,858 | |
| ₹39.46 | +0.33 | +0.8% | ₹38.00 | ₹40.84 | ₹38.00 | 5,273 | |
| ₹39.13 | -0.72 | -1.8% | ₹41.00 | ₹41.00 | ₹38.21 | 886 | |
| ₹39.85 | -0.61 | -1.5% | ₹40.60 | ₹42.99 | ₹38.00 | 4,234 | |
| ₹40.46 | -0.19 | -0.5% | ₹39.16 | ₹41.99 | ₹39.16 | 907 | |
| ₹40.65 | +0.05 | +0.1% | ₹42.94 | ₹42.94 | ₹39.99 | 2,076 | |
| ₹40.60 | -4.42 | -9.8% | ₹42.00 | ₹43.00 | ₹37.60 | 15,750 | |
| ₹45.02 | -3.28 | -6.8% | ₹48.00 | ₹48.00 | ₹44.00 | 9,330 | |
| ₹48.30 | -1.39 | -2.8% | ₹52.00 | ₹52.00 | ₹47.00 | 3,504 | |
| ₹49.69 | +0.27 | +0.5% | ₹54.90 | ₹54.90 | ₹49.00 | 76,071 | |
| ₹49.42 | +2.14 | +4.5% | ₹48.99 | ₹51.00 | ₹47.58 | 12,686 | |
| ₹47.28 | +0.73 | +1.6% | ₹47.44 | ₹48.00 | ₹46.50 | 3,084 | |
| ₹46.55 | -0.36 | -0.8% | ₹47.79 | ₹47.79 | ₹46.16 | 1,837 | |
| ₹46.91 | +2.86 | +6.5% | ₹44.04 | ₹47.89 | ₹43.05 | 3,324 | |
| ₹44.05 | +0.04 | +0.1% | ₹46.00 | ₹46.00 | ₹43.25 | 1,460 | |
| ₹44.01 | -1.17 | -2.6% | ₹46.08 | ₹46.80 | ₹44.00 | 1,338 | |
| ₹45.18 | -1.69 | -3.6% | ₹49.85 | ₹49.85 | ₹45.00 | 7,308 | |
| ₹46.87 | -1.41 | -2.9% | ₹49.74 | ₹49.74 | ₹45.02 | 8,602 | |
| ₹48.28 | +0.11 | +0.2% | ₹49.55 | ₹49.99 | ₹47.00 | 6,499 | |
| ₹48.17 | -1.84 | -3.7% | ₹51.44 | ₹51.50 | ₹47.20 | 26,259 | |
| ₹50.01 | -0.20 | -0.4% | ₹50.58 | ₹51.40 | ₹49.76 | 529 | |
| ₹50.21 | -0.66 | -1.3% | ₹52.10 | ₹52.10 | ₹50.00 | 571 | |
| ₹50.87 | +1.27 | +2.6% | ₹50.60 | ₹50.99 | ₹49.10 | 1,204 | |
| ₹49.60 | -1.39 | -2.7% | ₹50.99 | ₹50.99 | ₹49.06 | 483 | |
| ₹50.99 | -0.50 | -1.0% | ₹51.16 | ₹52.00 | ₹49.49 | 2,540 | |
| ₹51.49 | +0.76 | +1.5% | ₹51.99 | ₹51.99 | ₹50.26 | 908 | |
| ₹50.73 | +0.37 | +0.7% | ₹51.97 | ₹51.98 | ₹50.51 | 273 | |
| ₹50.36 | -0.67 | -1.3% | ₹51.17 | ₹51.93 | ₹50.02 | 2,939 | |
| ₹51.03 | +0.91 | +1.8% | ₹50.58 | ₹52.74 | ₹50.58 | 941 | |
| ₹50.12 | -2.62 | -5.0% | ₹52.74 | ₹53.00 | ₹50.05 | 2,456 | |
| ₹52.74 | +0.36 | +0.7% | ₹57.80 | ₹57.80 | ₹51.60 | 1,411 | |
| ₹52.38 | -0.22 | -0.4% | ₹59.85 | ₹59.85 | ₹51.70 | 1,396 | |
| ₹52.60 | +0.34 | +0.7% | ₹52.65 | ₹52.65 | ₹51.51 | 3,659 | |
| ₹52.26 | +0.84 | +1.6% | ₹51.20 | ₹52.70 | ₹51.20 | 3,799 | |
| ₹51.42 | -1.02 | -1.9% | ₹52.58 | ₹53.00 | ₹50.99 | 1,698 | |
| ₹52.44 | -0.14 | -0.3% | ₹53.90 | ₹53.90 | ₹51.85 | 1,368 | |
| ₹52.58 | -2.21 | -4.0% | ₹53.70 | ₹53.99 | ₹52.30 | 653 | |
| ₹54.79 | +1.37 | +2.6% | ₹52.58 | ₹56.49 | ₹52.40 | 2,774 | |
| ₹53.42 | -0.47 | -0.9% | ₹53.20 | ₹54.82 | ₹53.20 | 1,646 | |
| ₹53.89 | -0.45 | -0.8% | ₹54.88 | ₹54.88 | ₹52.15 | 2,054 | |
| ₹54.34 | +1.04 | +2.0% | ₹54.99 | ₹54.99 | ₹53.17 | 1,095 | |
| ₹53.30 | -0.46 | -0.9% | ₹54.00 | ₹54.89 | ₹53.10 | 1,028 | |
| ₹53.76 | -0.74 | -1.4% | ₹54.98 | ₹54.98 | ₹53.40 | 523 | |
| ₹54.50 | +0.39 | +0.7% | ₹54.99 | ₹55.00 | ₹53.75 | 2,897 | |
| ₹54.11 | -0.12 | -0.2% | ₹55.30 | ₹56.10 | ₹54.00 | 704 | |
| ₹54.23 | +0.23 | +0.4% | ₹54.99 | ₹57.57 | ₹47.00 | 7,415 | |
| ₹54.00 | +0.53 | +1.0% | ₹55.06 | ₹55.45 | ₹53.70 | 598 | |
| ₹53.47 | -2.43 | -4.3% | ₹55.50 | ₹55.90 | ₹52.99 | 6,702 |
- Ticker
- BSE:ADTECH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Confirmation On Completion Of Dividend Payment For FY 2025 26
Latest news
Confirmation On Completion Of Dividend Payment For FY 2025 26
Oct 28, 2026
Closed ₹38.75 (+4.5%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹39.13 (-1.8%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹39.85 (-1.5%) on Oct 1, 2026
Adtech Systems Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹39.85 (-1.5%) on Oct 1, 2026
Adtech Systems Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹40.60 (-9.8%) on Sep 28, 2026
Adtech Systems Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹52.58 (-4.0%) on Aug 14, 2026
Adtech Systems Ltd. Press Release Jul 27 2026
Jul 27, 2026
Closed ₹55.88 (-0.1%) on Jul 28, 2026
Adtech Systems Ltd. Press Release Jun 23 2026
Jun 23, 2026
Closed ₹60.25 (-0.1%) on Jun 24, 2026
Adtech Systems Ltd. Press Release Jun 19 2026
Jun 19, 2026
Closed ₹61.00 (+5.2%) on Jun 22, 2026
Adtech Systems Ltd. Press Release Jun 05 2026
Jun 5, 2026
Closed ₹60.99 (-0.8%) on Jun 8, 2026
Adtech Systems Ltd. on 6ix
- News releases
- 21 in the last 12 months · 55 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Adtech Systems Ltd.