Price Data Selection & Download
Adinath Textiles Share Price All Time Records & Statistics (Sep 2012 - Oct 2026)
2225 daily OHLCV records on BSE from Sept. 2012 to Oct. 2026.
Share Price All Time High
₹101.70
September 29, 2021
BSE Exchange
Share Price All Time Low
₹1.12
November 19, 2015
BSE Exchange
Highest Volume Trading Day
281,513
July 08, 2024 • ₹33.98
BSE Exchange
Share Price History Data (Sep 2012 - Oct 2026)
ADINATH daily open, high, low, close and volume (OHLCV) on BSE — 185 records.
Total Records
185
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 10 |
| 2026-10-01 | ₹22.90 | ₹22.90 | ₹21.66 | ₹22.50 | 222 |
| 2026-09-30 | ₹23.48 | ₹23.48 | ₹22.74 | ₹22.79 | 109 |
| 2026-09-29 | ₹23.68 | ₹23.68 | ₹22.50 | ₹22.50 | 171 |
| 2026-09-28 | ₹22.00 | ₹23.21 | ₹21.50 | ₹22.86 | 561 |
| 2026-09-25 | ₹22.13 | ₹22.13 | ₹21.50 | ₹22.13 | 346 |
| 2026-09-24 | ₹22.70 | ₹23.28 | ₹21.14 | ₹22.58 | 869 |
| 2026-09-23 | ₹22.00 | ₹23.19 | ₹21.38 | ₹22.25 | 2,074 |
| 2026-09-22 | ₹23.40 | ₹23.40 | ₹21.75 | ₹22.49 | 515 |
| 2026-09-21 | ₹22.95 | ₹22.95 | ₹21.42 | ₹22.80 | 1,832 |
| 2026-09-18 | ₹22.34 | ₹22.94 | ₹22.34 | ₹22.50 | 224 |
| 2026-09-17 | ₹22.42 | ₹22.42 | ₹20.39 | ₹22.34 | 326 |
| 2026-09-16 | ₹22.44 | ₹22.44 | ₹21.37 | ₹21.37 | 878 |
| 2026-09-15 | ₹22.63 | ₹22.72 | ₹22.49 | ₹22.49 | 2,197 |
| 2026-09-11 | ₹22.88 | ₹22.88 | ₹22.74 | ₹22.74 | 3,373 |
| 2026-09-10 | ₹22.94 | ₹22.94 | ₹21.37 | ₹21.98 | 1,960 |
| 2026-09-09 | ₹20.78 | ₹22.78 | ₹20.78 | ₹22.49 | 2,288 |
| 2026-09-08 | ₹22.50 | ₹23.65 | ₹21.85 | ₹21.87 | 2,552 |
| 2026-09-07 | ₹23.42 | ₹23.42 | ₹21.82 | ₹22.99 | 3,137 |
| 2026-09-04 | ₹23.60 | ₹23.60 | ₹21.81 | ₹22.96 | 1,467 |
| 2026-09-03 | ₹22.45 | ₹23.57 | ₹21.40 | ₹22.95 | 1,905 |
| 2026-09-02 | ₹20.65 | ₹22.57 | ₹20.65 | ₹22.48 | 3,513 |
| 2026-09-01 | ₹20.20 | ₹21.52 | ₹20.20 | ₹21.52 | 2,384 |
| 2026-08-31 | ₹20.00 | ₹21.98 | ₹20.00 | ₹20.50 | 3,853 |
| 2026-08-28 | ₹22.05 | ₹22.05 | ₹20.50 | ₹20.96 | 6,939 |
| 2026-08-27 | ₹20.12 | ₹21.12 | ₹20.12 | ₹21.00 | 15 |
| 2026-08-26 | ₹21.00 | ₹21.00 | ₹20.12 | ₹20.12 | 71 |
| 2026-08-25 | ₹21.10 | ₹21.10 | ₹20.10 | ₹20.10 | 308 |
| 2026-08-24 | ₹20.79 | ₹22.00 | ₹20.79 | ₹21.00 | 758 |
| 2026-08-21 | ₹22.72 | ₹22.72 | ₹21.00 | ₹21.00 | 81 |
| 2026-08-20 | ₹21.65 | ₹21.65 | ₹20.82 | ₹21.65 | 51 |
| 2026-08-19 | ₹21.90 | ₹21.90 | ₹20.90 | ₹21.25 | 93 |
| 2026-08-18 | ₹21.93 | ₹21.93 | ₹20.75 | ₹21.90 | 597 |
| 2026-08-17 | ₹20.95 | ₹21.85 | ₹20.10 | ₹21.83 | 1,322 |
| 2026-08-14 | ₹20.82 | ₹22.87 | ₹20.80 | ₹20.85 | 471 |
| 2026-08-13 | ₹21.00 | ₹22.05 | ₹20.38 | ₹21.89 | 611 |
| 2026-08-12 | ₹21.15 | ₹21.16 | ₹21.00 | ₹21.00 | 1,162 |
| 2026-08-11 | ₹21.17 | ₹21.99 | ₹20.16 | ₹20.16 | 1,026 |
| 2026-08-10 | ₹21.47 | ₹21.47 | ₹21.00 | ₹21.17 | 227 |
| 2026-08-07 | ₹21.50 | ₹21.50 | ₹20.45 | ₹20.45 | 293 |
| 2026-08-06 | ₹21.50 | ₹21.50 | ₹21.07 | ₹21.50 | 82 |
| 2026-08-05 | ₹21.21 | ₹21.21 | ₹21.15 | ₹21.15 | 601 |
| 2026-08-04 | ₹21.24 | ₹21.24 | ₹19.87 | ₹21.24 | 508 |
| 2026-08-03 | ₹20.81 | ₹21.00 | ₹20.10 | ₹20.23 | 1,150 |
| 2026-07-31 | ₹20.01 | ₹21.01 | ₹20.00 | ₹20.91 | 429 |
| 2026-07-30 | ₹20.50 | ₹21.47 | ₹19.76 | ₹20.01 | 1,062 |
| 2026-07-29 | ₹19.25 | ₹21.00 | ₹19.12 | ₹20.50 | 644 |
| 2026-07-28 | ₹21.00 | ₹21.00 | ₹20.02 | ₹20.11 | 1,578 |
| 2026-07-27 | ₹21.27 | ₹21.27 | ₹20.01 | ₹21.00 | 291 |
| 2026-07-24 | ₹20.00 | ₹21.00 | ₹20.00 | ₹20.85 | 186 |
| 2026-07-22 | ₹20.41 | ₹20.41 | ₹19.65 | ₹20.00 | 786 |
| 2026-07-21 | ₹20.54 | ₹21.49 | ₹20.31 | ₹20.41 | 2,872 |
| 2026-07-20 | ₹20.50 | ₹20.55 | ₹20.41 | ₹20.51 | 447 |
| 2026-07-17 | ₹21.25 | ₹21.25 | ₹20.50 | ₹20.60 | 456 |
| 2026-07-16 | ₹20.35 | ₹21.73 | ₹20.35 | ₹21.25 | 45 |
| 2026-07-15 | ₹20.67 | ₹22.10 | ₹20.67 | ₹20.72 | 562 |
| 2026-07-14 | ₹21.02 | ₹22.15 | ₹21.02 | ₹21.09 | 100 |
| 2026-07-13 | ₹21.27 | ₹21.27 | ₹20.50 | ₹21.12 | 816 |
| 2026-07-10 | ₹21.06 | ₹21.06 | ₹20.80 | ₹20.85 | 831 |
| 2026-07-09 | ₹21.00 | ₹21.06 | ₹20.21 | ₹21.06 | 708 |
| 2026-07-08 | ₹21.64 | ₹21.64 | ₹21.00 | ₹21.00 | 177 |
| 2026-07-07 | ₹20.31 | ₹21.64 | ₹20.31 | ₹21.64 | 730 |
| 2026-07-06 | ₹22.17 | ₹22.17 | ₹20.61 | ₹20.61 | 9 |
| 2026-07-03 | ₹20.92 | ₹21.12 | ₹20.92 | ₹21.12 | 141 |
| 2026-07-02 | ₹21.01 | ₹22.06 | ₹20.92 | ₹20.92 | 580 |
| 2026-07-01 | ₹21.57 | ₹22.00 | ₹20.80 | ₹21.01 | 1,987 |
| 2026-06-30 | ₹22.25 | ₹22.25 | ₹21.57 | ₹21.57 | 2,273 |
| 2026-06-29 | ₹21.51 | ₹22.79 | ₹21.00 | ₹22.70 | 546 |
| 2026-06-25 | ₹21.50 | ₹21.72 | ₹21.50 | ₹21.72 | 550 |
| 2026-06-24 | ₹23.00 | ₹23.00 | ₹21.45 | ₹21.65 | 953 |
| 2026-06-23 | ₹22.89 | ₹22.89 | ₹21.00 | ₹22.55 | 4,718 |
| 2026-06-22 | ₹20.41 | ₹21.95 | ₹20.00 | ₹21.94 | 6,255 |
| 2026-06-19 | ₹20.85 | ₹21.86 | ₹20.35 | ₹20.93 | 949 |
| 2026-06-18 | ₹21.93 | ₹21.94 | ₹20.85 | ₹20.85 | 3,190 |
| 2026-06-17 | ₹21.00 | ₹21.00 | ₹20.50 | ₹20.90 | 9 |
| 2026-06-16 | ₹22.14 | ₹22.15 | ₹21.00 | ₹21.00 | 2,530 |
| 2026-06-15 | ₹20.60 | ₹21.63 | ₹20.20 | ₹21.10 | 2,270 |
| 2026-06-12 | ₹20.72 | ₹21.00 | ₹20.00 | ₹20.60 | 198 |
| 2026-06-11 | ₹21.50 | ₹21.89 | ₹20.72 | ₹20.72 | 3,929 |
| 2026-06-10 | ₹21.97 | ₹21.97 | ₹21.35 | ₹21.81 | 4,181 |
| 2026-06-09 | ₹21.57 | ₹22.00 | ₹20.90 | ₹20.93 | 1,791 |
| 2026-06-08 | ₹20.77 | ₹21.65 | ₹20.00 | ₹21.57 | 2,091 |
| 2026-06-05 | ₹21.70 | ₹21.70 | ₹20.67 | ₹20.67 | 279 |
| 2026-06-04 | ₹22.30 | ₹22.30 | ₹20.45 | ₹20.67 | 3,041 |
| 2026-06-03 | ₹20.35 | ₹21.97 | ₹20.35 | ₹21.25 | 3,210 |
| 2026-06-02 | ₹20.98 | ₹20.98 | ₹20.50 | ₹20.93 | 224 |
| 2026-06-01 | ₹21.60 | ₹21.74 | ₹20.75 | ₹20.99 | 3,551 |
| 2026-05-29 | ₹21.81 | ₹21.81 | ₹20.40 | ₹21.75 | 3,321 |
| 2026-05-27 | ₹19.85 | ₹20.84 | ₹19.62 | ₹20.79 | 1,730 |
| 2026-05-26 | ₹21.38 | ₹21.38 | ₹19.85 | ₹19.85 | 382 |
| 2026-05-25 | ₹18.44 | ₹20.38 | ₹18.44 | ₹20.38 | 2,890 |
| 2026-05-22 | ₹20.39 | ₹20.99 | ₹19.00 | ₹19.41 | 1,774 |
| 2026-05-21 | ₹18.96 | ₹20.88 | ₹18.96 | ₹20.00 | 288 |
| 2026-05-20 | ₹21.00 | ₹21.00 | ₹19.95 | ₹19.95 | 41 |
| 2026-05-19 | ₹20.05 | ₹21.00 | ₹20.05 | ₹20.99 | 454 |
| 2026-05-18 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.05 | 211 |
| 2026-05-15 | ₹21.01 | ₹21.01 | ₹20.01 | ₹21.00 | 1,063 |
| 2026-05-14 | ₹22.01 | ₹22.89 | ₹20.91 | ₹21.01 | 1,318 |
| 2026-05-13 | ₹22.01 | ₹22.01 | ₹22.01 | ₹22.01 | 47 |
| 2026-05-12 | ₹22.00 | ₹22.01 | ₹22.00 | ₹22.01 | 890 |
| 2026-05-11 | ₹22.44 | ₹22.90 | ₹22.44 | ₹22.90 | 581 |
| 2026-05-08 | ₹23.50 | ₹24.00 | ₹22.90 | ₹23.01 | 1,128 |
| 2026-05-07 | ₹22.00 | ₹23.98 | ₹22.00 | ₹23.98 | 502 |
| 2026-05-06 | ₹24.96 | ₹25.00 | ₹22.91 | ₹22.91 | 2,560 |
| 2026-05-05 | ₹23.60 | ₹24.97 | ₹23.24 | ₹24.00 | 1,903 |
| 2026-05-04 | ₹23.94 | ₹24.45 | ₹23.94 | ₹24.45 | 1,830 |
| 2026-04-30 | ₹22.80 | ₹25.19 | ₹22.80 | ₹25.19 | 400 |
| 2026-04-29 | ₹24.00 | ₹24.10 | ₹22.01 | ₹24.00 | 1,834 |
| 2026-04-28 | ₹24.50 | ₹24.50 | ₹24.00 | ₹24.00 | 193 |
| 2026-04-27 | ₹24.50 | ₹24.50 | ₹23.21 | ₹24.13 | 3,935 |
| 2026-04-24 | ₹22.50 | ₹24.50 | ₹20.11 | ₹24.50 | 946 |
| 2026-04-23 | ₹21.10 | ₹22.56 | ₹21.10 | ₹22.34 | 2,298 |
| 2026-04-22 | ₹22.50 | ₹25.38 | ₹22.29 | ₹22.32 | 1,031 |
| 2026-04-21 | ₹24.00 | ₹24.07 | ₹21.90 | ₹23.11 | 13,142 |
| 2026-04-20 | ₹19.80 | ₹21.89 | ₹17.98 | ₹21.89 | 6,664 |
| 2026-04-17 | ₹21.83 | ₹21.83 | ₹19.00 | ₹19.90 | 3,112 |
| 2026-04-16 | ₹18.37 | ₹19.99 | ₹18.28 | ₹19.85 | 2,292 |
| 2026-04-15 | ₹19.41 | ₹19.41 | ₹18.00 | ₹18.28 | 1,361 |
| 2026-04-13 | ₹19.20 | ₹19.92 | ₹17.20 | ₹19.36 | 1,349 |
| 2026-04-10 | ₹18.99 | ₹19.99 | ₹17.31 | ₹18.17 | 11,702 |
| 2026-04-09 | ₹16.15 | ₹18.99 | ₹16.15 | ₹18.99 | 19,160 |
| 2026-04-08 | ₹17.33 | ₹17.33 | ₹17.25 | ₹17.31 | 2,753 |
| 2026-04-07 | ₹17.96 | ₹17.96 | ₹17.10 | ₹17.25 | 605 |
| 2026-04-06 | ₹17.96 | ₹17.96 | ₹17.96 | ₹17.96 | 50 |
| 2026-04-02 | ₹18.89 | ₹18.89 | ₹18.89 | ₹18.89 | 284 |
| 2026-04-01 | ₹18.95 | ₹19.88 | ₹18.20 | ₹19.88 | 515 |
| 2026-03-30 | ₹20.12 | ₹20.92 | ₹18.94 | ₹18.95 | 2,873 |
| 2026-03-27 | ₹19.93 | ₹20.42 | ₹19.93 | ₹19.93 | 5,419 |
| 2026-03-25 | ₹19.54 | ₹19.54 | ₹19.54 | ₹19.54 | 1,372 |
| 2026-03-24 | ₹20.46 | ₹20.46 | ₹18.53 | ₹18.61 | 9,440 |
| 2026-03-23 | ₹18.75 | ₹19.65 | ₹18.75 | ₹19.49 | 10,151 |
| 2026-03-20 | ₹17.01 | ₹18.79 | ₹17.01 | ₹18.75 | 3,729 |
| 2026-03-19 | ₹17.05 | ₹17.90 | ₹17.05 | ₹17.90 | 7,185 |
| 2026-03-18 | ₹16.61 | ₹17.05 | ₹16.61 | ₹17.05 | 238 |
| 2026-03-17 | ₹16.61 | ₹18.33 | ₹16.60 | ₹16.61 | 1,319 |
| 2026-03-16 | ₹17.54 | ₹17.54 | ₹17.20 | ₹17.46 | 983 |
| 2026-03-13 | ₹17.20 | ₹18.06 | ₹17.20 | ₹17.20 | 182 |
| 2026-03-12 | ₹18.09 | ₹18.09 | ₹17.19 | ₹17.20 | 3,392 |
| 2026-03-11 | ₹19.00 | ₹19.00 | ₹18.05 | ₹18.09 | 2,747 |
| 2026-03-10 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 1,263 |
| 2026-03-09 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 62 |
| 2026-03-06 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 51 |
| 2026-03-05 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 122 |
| 2026-03-04 | ₹21.08 | ₹21.08 | ₹21.08 | ₹21.08 | 30 |
| 2026-03-02 | ₹21.09 | ₹21.09 | ₹21.09 | ₹21.09 | 81 |
| 2026-02-27 | ₹21.90 | ₹21.90 | ₹21.52 | ₹21.52 | 41 |
| 2026-02-26 | ₹21.95 | ₹21.95 | ₹21.95 | ₹21.95 | 1 |
| 2026-02-25 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 1 |
| 2026-02-24 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 2 |
| 2026-02-23 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 100 |
| 2026-02-20 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 6 |
| 2026-02-19 | ₹22.40 | ₹22.40 | ₹22.40 | ₹22.40 | 145 |
| 2026-02-18 | ₹22.50 | ₹22.50 | ₹22.40 | ₹22.40 | 6 |
| 2026-02-17 | ₹22.85 | ₹22.85 | ₹22.85 | ₹22.85 | 1 |
| 2026-02-16 | ₹22.96 | ₹22.96 | ₹22.96 | ₹22.96 | 39 |
| 2026-02-13 | ₹22.96 | ₹22.96 | ₹22.96 | ₹22.96 | 201 |
| 2026-02-11 | ₹22.90 | ₹22.96 | ₹22.90 | ₹22.96 | 322 |
| 2026-02-10 | ₹22.73 | ₹22.90 | ₹22.73 | ₹22.90 | 429 |
| 2026-02-09 | ₹22.73 | ₹22.73 | ₹22.62 | ₹22.73 | 465 |
| 2026-02-06 | ₹22.29 | ₹22.29 | ₹22.29 | ₹22.29 | 188 |
| 2026-02-05 | ₹21.38 | ₹21.86 | ₹21.38 | ₹21.86 | 82 |
| 2026-02-04 | ₹21.44 | ₹21.44 | ₹21.44 | ₹21.44 | 599 |
| 2026-02-03 | ₹19.70 | ₹20.42 | ₹19.70 | ₹20.42 | 477 |
| 2026-02-02 | ₹19.08 | ₹19.45 | ₹19.08 | ₹19.45 | 153 |
| 2026-02-01 | ₹19.08 | ₹19.08 | ₹19.08 | ₹19.08 | 304 |
| 2026-01-30 | ₹18.09 | ₹18.40 | ₹18.09 | ₹18.18 | 109 |
| 2026-01-29 | ₹17.60 | ₹18.09 | ₹17.60 | ₹18.09 | 2,847 |
| 2026-01-28 | ₹17.10 | ₹17.85 | ₹17.10 | ₹17.60 | 1,532 |
| 2026-01-27 | ₹18.00 | ₹18.45 | ₹18.00 | ₹18.00 | 5,403 |
| 2026-01-23 | ₹18.05 | ₹18.05 | ₹17.30 | ₹18.00 | 5,317 |
| 2026-01-22 | ₹18.50 | ₹18.50 | ₹18.05 | ₹18.05 | 2,499 |
| 2026-01-21 | ₹18.60 | ₹19.00 | ₹18.40 | ₹18.42 | 3,211 |
| 2026-01-20 | ₹18.55 | ₹18.60 | ₹18.55 | ₹18.60 | 3,109 |
| 2026-01-19 | ₹19.51 | ₹19.51 | ₹19.51 | ₹19.51 | 674 |
| 2026-01-16 | ₹19.65 | ₹19.65 | ₹19.30 | ₹19.51 | 594 |
| 2026-01-14 | ₹19.90 | ₹19.90 | ₹19.25 | ₹19.26 | 2,995 |
| 2026-01-13 | ₹21.02 | ₹21.40 | ₹20.05 | ₹20.10 | 1,117 |
| 2026-01-12 | ₹21.02 | ₹21.02 | ₹21.02 | ₹21.02 | 3 |
| 2026-01-09 | ₹22.11 | ₹22.11 | ₹21.02 | ₹21.02 | 110 |
| 2026-01-08 | ₹23.48 | ₹24.41 | ₹22.10 | ₹22.11 | 323 |
| 2026-01-07 | ₹25.69 | ₹25.69 | ₹23.25 | ₹23.25 | 4,383 |
| 2026-01-06 | ₹24.47 | ₹24.47 | ₹24.47 | ₹24.47 | 1,803 |
| 2026-01-05 | ₹22.20 | ₹23.31 | ₹22.20 | ₹23.31 | 7,127 |
| 2026-01-02 | ₹22.78 | ₹22.78 | ₹22.00 | ₹22.20 | 421 |
| 2026-01-01 | ₹21.75 | ₹21.75 | ₹21.70 | ₹21.70 | 501 |
Adinath Textiles Share Price Performance Analysis (Sep 2012 - Oct 2026)
ADINATH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.69%
₹21.70 → ₹22.50
Year to Date
Price Volatility
7.95%
Low Volatility
Year to Date
Average Daily Volume
1,676
Year to Date Average
BSE Exchange
Adinath Textiles Share Price History – Frequently Asked Questions
Common questions about ADINATH historical data and records. Review ADINATH P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Adinath Textiles (ADINATH)?
The all-time high share price of Adinath Textiles was ₹101.7 recorded on September 29, 2021 on the BSE exchange.
What is the all-time low share price of Adinath Textiles (ADINATH)?
The all-time low share price of Adinath Textiles was ₹1.12 recorded on November 19, 2015 on the BSE exchange.
How can I download ADINATH historical share price data?
You can download Adinath Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADINATH shares?
The highest trading volume day for Adinath Textiles was 281,513 shares traded on July 08, 2024 on the BSE exchange, with share price at ₹33.98.