BSE · ADTECH · stock
Adtech Systems Limited (ADTECH) stock price history
Every BSE trading session of Adtech Systems Limited from Jun 19, 2024 to Nov 13, 2026: 593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADTECH adjusted close, 2024 to 2026
- ₹172.98
- All time high, 2024
- ₹81.06
- 52 week high, ₹34.60 low
- 593
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ADTECH key facts
- Adtech Systems Limited (ADTECH) closed at ₹39.00 on Nov 13, 2026 on BSE.
- ADTECH's all time high close is ₹172.98, set on Jul 15, 2024; its all time low close is ₹36.78 on Nov 5, 2026.
- ADTECH's 52 week range is ₹34.60 to ₹81.06.
- ADTECH returned -49.6% over the year to Nov 13, 2026.
- Since Jun 19, 2024 ADTECH returned -38%, -17.9% a year compounded.
- ADTECH's deepest drawdown was -78.7% from Jul 15, 2024 to Nov 5, 2026.
- DataCedar holds 593 daily sessions of ADTECH history from Jun 19, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADTECH price chart, 2024 to 2026
ADTECH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -27.2% |
| 6 months | -38.8% |
| Year to date | -42.7% |
| 1 year | -49.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 19, 2024 | -37.7% |
| Compound annual growth, 2.4 years | -17.9% |
ADTECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹172.98 on Jul 15, 2024
- All time low close
- ₹36.78 on Nov 5, 2026
- 52 week high
- ₹81.06 on Nov 13, 2025
- 52 week low
- ₹34.60 on Nov 5, 2026
- Deepest drawdown
- -78.7% from Jul 15, 2024 to Nov 5, 2026, not yet recovered
- Best single session
- +18.8% on Oct 1, 2025
- Worst single session
- -9.9% on Jan 13, 2026
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, -23%
- Worst calendar year
- 2025, -23%
ADTECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 19, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹69.43 | ₹72.36 | ₹34.60 | ₹39.00 | -42.8% | 820.6K | 211 |
| 2025 | ₹84.36 | ₹96.64 | ₹53.80 | ₹68.17 | -22.6% | 1.3M | 248 |
| 2024 | ₹59.59 | ₹172.98 | ₹59.59 | ₹88.05 | n/a | 1.1M | 134 |
ADTECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹39.00 | +4.7% |
| October 2026 | ₹37.24 | -8.0% |
| September 2026 | ₹40.46 | -19.6% |
| August 2026 | ₹50.35 | -4.6% |
| July 2026 | ₹52.80 | -12.2% |
| June 2026 | ₹60.16 | +0.2% |
| May 2026 | ₹60.05 | -12.0% |
| April 2026 | ₹68.25 | +45.4% |
| March 2026 | ₹46.94 | -7.5% |
| February 2026 | ₹50.76 | -10.5% |
| January 2026 | ₹56.72 | -16.8% |
| December 2025 | ₹68.17 | -7.2% |
About the ADTECH data
Daily bars. 593 sessions from Jun 19, 2024 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AADTECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ADON Adon Agro Commodities Limited
- ADOR Ador Welding Limited
- ADROITINFO Adroit Infotech Limited
- ADSL Allied Digital Services Limited
- ADVAIT Advait Energy Transitions Limited
- ADVANCE Advance Agrolife Limited
- ADVANCETL Advance Technoforge Limited
- ADVANIHOTR Advani Hotels & Resorts (India) Limited
Common questions
ADTECH share price history
