Adinath Textiles share price history

BSE: 514113Textiles & ApparelsSmall Cap

Adinath Textiles Ltd. · Face value ₹10 · Listed Feb 1989

₹19.90₹0.15 (0.75%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹20.05.

29 Oct: open ₹20.15, high ₹22.00, low ₹19.90

52-week range of traded prices to 29 Oct 2026

₹16.15Low, 9 Apr 2026₹29.45High, 29 Oct 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹14 Cr4,392nd largest listed
P/E: Lossover the last 12 months
P/B: 4.49
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROCE: −43.0%
Debt to equity: 0.00
Volume, BSE: 170

Adinath Textiles share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Adinath Textiles' share price is on record from 4 Sep 2012, when it closed at ₹9.90, to 29 Oct 2026. Its highest close was ₹97.75 on 5 Jan 2022 and its lowest ₹1.13 on 19 Nov 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.90	−7.9%	25.19	16.61	21.75	25.69	16.15	3,19,551
2025	21.60	−21.3%	41.33	16.25	27.45	43.39	15.46	7,22,818
2024	27.43	−4.8%	33.98	24.65	28.90	35.54	23.05	16,81,174
2023	28.80	−4.8%	34.40	21.50	30.80	36.10	20.50	10,94,569
2022	30.25	−64.2%	97.75	29.45	88.70	97.75	28.00	17,33,133
2021	84.50	+4,841.5%	96.90	1.71	1.71	101.70	1.71	20,45,243
2020	1.71	−10.0%	2.00	1.25	1.81	2.00	1.24	59,742
2019	1.90	−36.7%	3.00	1.90	3.00	3.00	1.90	11,866
2018	3.00	−49.6%	6.24	2.95	6.24	6.24	2.95	31,735
2017	5.95	+46.9%	7.54	3.61	4.25	7.54	3.44	1,90,711
2016	4.05	+164.7%	4.05	1.39	1.50	4.05	1.39	1,06,658
2015	1.53	+3.4%	1.75	1.13	1.48	1.75	1.13	52,338
2014	1.48	−40.8%	2.60	1.18	2.52	2.73	1.13	89,976
2013	2.50	−35.1%	4.25	2.50	3.80	4.25	2.50	17,189
2012	3.85	–	9.90	2.77	9.90	9.90	2.75	70,228

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 4 Sep 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.90	−12.7%	22.90	24.00	19.80	9,658
Sep 2026	22.79	+11.2%	20.20	23.68	20.20	32,681
Aug 2026	20.50	−2.0%	20.81	22.87	19.87	20,219
Jul 2026	20.91	−3.1%	21.57	22.17	19.12	15,437
Jun 2026	21.57	−0.8%	21.60	23.00	20.00	46,738
May 2026	21.75	−13.7%	23.94	25.00	18.44	22,913
Apr 2026	25.19	+32.9%	18.95	25.38	16.15	73,626
Mar 2026	18.95	−11.9%	21.09	21.09	16.60	50,639
Feb 2026	21.52	+18.4%	19.08	22.96	19.08	3,562
Jan 2026	18.18	−15.8%	21.75	25.69	17.10	44,078
Dec 2025	21.60	−18.8%	26.59	27.98	21.10	30,969
Nov 2025	26.59	−4.6%	27.30	29.00	24.70	25,605
Oct 2025	27.86	+5.5%	27.73	31.61	24.80	73,790
Sep 2025	26.41	+34.7%	20.00	26.41	15.46	16,105
Aug 2025	19.60	−38.8%	30.40	30.40	19.60	42,442
Jul 2025	32.00	−18.7%	41.33	43.39	32.00	78,259
Jun 2025	39.37	+52.5%	24.90	39.37	24.00	2,72,472
May 2025	25.81	+8.1%	24.50	28.64	21.01	47,716
Apr 2025	23.87	−2.0%	24.35	25.49	21.01	25,524
Mar 2025	24.35	+13.6%	21.90	26.50	20.21	39,569
Feb 2025	21.44	−20.2%	26.50	28.47	20.51	24,768
Jan 2025	26.88	−2.0%	27.45	29.49	25.11	45,599
Dec 2024	27.43	−2.4%	28.11	30.00	26.50	71,776
Nov 2024	28.11	−0.8%	30.49	30.80	27.10	91,211
Oct 2024	28.34	−6.8%	30.00	32.00	23.05	69,742
Sep 2024	30.40	0.0%	30.10	32.00	28.01	54,305
Aug 2024	30.40	−2.9%	32.00	34.10	29.01	1,94,659
Jul 2024	31.31	+20.0%	27.39	35.54	25.51	5,69,807
Jun 2024	26.10	−3.4%	27.00	28.00	24.00	85,115
May 2024	27.03	−2.4%	28.00	29.80	26.51	89,509
Apr 2024	27.70	+0.7%	28.38	29.49	27.05	78,662
Mar 2024	27.51	−3.1%	28.50	29.59	26.26	86,013
Feb 2024	28.38	−1.8%	29.49	30.99	27.05	1,12,222
Jan 2024	28.90	+0.3%	28.90	30.94	27.02	1,78,153
Dec 2023	28.80	−2.3%	29.98	30.40	27.20	1,02,089
Nov 2023	29.48	+10.9%	27.75	30.65	25.65	1,44,795
Oct 2023	26.59	−6.0%	29.69	30.59	25.50	1,05,759
Sep 2023	28.29	+8.8%	24.73	31.90	24.73	1,68,614
Aug 2023	25.99	+4.0%	23.92	26.58	23.21	94,602
Jul 2023	25.00	+1.6%	25.00	26.20	23.60	71,296
Jun 2023	24.60	+5.9%	23.94	26.50	23.10	60,591
May 2023	23.23	−5.0%	24.46	25.40	22.71	54,369
Apr 2023	24.46	+4.1%	24.00	28.05	22.42	81,067
Mar 2023	23.49	−16.4%	26.70	29.43	20.50	98,838
Feb 2023	28.10	+3.7%	26.80	36.10	22.85	64,178
Jan 2023	27.10	−10.4%	30.80	30.80	26.80	48,371
Dec 2022	30.25	−5.5%	32.30	33.00	28.00	90,663
Nov 2022	32.00	−7.0%	33.75	35.25	31.00	76,361
Oct 2022	34.40	+6.2%	33.00	36.50	30.50	66,902
Sep 2022	32.40	−12.4%	35.60	39.80	30.95	1,01,003
Aug 2022	37.00	−4.5%	37.55	41.00	33.95	1,04,997
Jul 2022	38.75	−5.4%	40.80	42.20	36.25	91,888
Jun 2022	40.95	−13.1%	47.00	49.45	37.30	1,05,622
May 2022	47.15	−0.8%	48.00	56.95	38.65	1,27,511
Apr 2022	47.55	−23.3%	61.20	62.40	46.25	2,56,418
Mar 2022	62.00	+26.5%	46.55	75.65	46.55	3,53,587
Feb 2022	49.00	+18.9%	39.15	59.95	35.35	1,56,704
Jan 2022	41.20	−51.2%	88.70	97.75	41.20	2,01,477
Dec 2021	84.50	+67.2%	53.05	84.50	50.05	7,34,257
Nov 2021	50.55	+59.7%	30.10	50.55	23.40	3,99,222
Oct 2021	31.65	−63.8%	83.15	83.15	31.65	14,974
Sep 2021	87.50	+126.2%	40.60	101.70	40.60	4,35,464
Aug 2021	38.68	+176.9%	14.66	38.68	14.66	2,28,198
Jul 2021	13.97	+159.7%	5.48	13.97	5.48	89,180
Jun 2021	5.38	+105.3%	2.63	5.38	2.63	48,527
May 2021	2.62	−12.7%	3.00	3.18	2.59	14,825
Apr 2021	3.00	−3.8%	3.12	3.20	2.87	9,602
Mar 2021	3.12	−16.6%	3.74	3.74	3.12	7,098
Feb 2021	3.74	+11.6%	3.40	4.60	3.36	27,506
Jan 2021	3.35	+95.9%	1.71	3.38	1.71	36,390
Dec 2020	1.71	+31.5%	1.30	1.72	1.25	17,370
Nov 2020	1.30	0.0%	1.30	1.30	1.24	3,000
Oct 2020	1.30	−7.1%	1.35	1.35	1.26	1,200
Sep 2020	1.40	−11.4%	1.58	1.60	1.38	5,774
Aug 2020	1.58	+1.3%	1.49	1.79	1.41	7,298
Jul 2020	1.56	−3.7%	1.70	2.00	1.56	4,942
Jun 2020	1.62	+1.9%	1.52	1.71	1.50	6,713
May 2020	1.59	+4.6%	1.52	1.59	1.45	1,134
Apr 2020	1.52	−5.0%	1.52	1.60	1.52	1,593
Mar 2020	1.60	+1.3%	1.60	1.60	1.60	411
Feb 2020	1.58	+1.9%	1.55	1.62	1.55	599
Jan 2020	1.55	−18.4%	1.81	1.92	1.48	9,708
Dec 2019	1.90	−7.3%	2.05	2.05	1.90	2,123
Nov 2019	2.05	−26.8%	2.66	2.66	2.04	2,789
Oct 2019	2.80	+7.7%	2.60	2.80	2.60	202
Sep 2019	2.60	+4.0%	2.60	2.60	2.60	700
Aug 2019	2.50	+4.2%	2.40	2.50	2.40	2,715
Jul 2019	2.40	+3.0%	2.40	2.40	2.40	100
May 2019	2.33	−4.9%	2.45	2.45	2.33	600
Mar 2019	2.45	−2.0%	2.38	2.46	2.38	799
Feb 2019	2.50	−7.4%	2.57	2.57	2.50	12
Jan 2019	2.70	−10.0%	3.00	3.00	2.70	1,826
Dec 2018	3.00	−7.7%	3.09	3.10	2.95	951
Nov 2018	3.25	+1.9%	3.04	3.34	3.04	2,288
Oct 2018	3.19	−8.9%	3.33	3.51	3.19	1,035
Sep 2018	3.50	−9.1%	3.75	3.75	3.40	3,572
Aug 2018	3.85	−18.9%	4.52	4.52	3.75	13,343
Jun 2018	4.75	−5.0%	4.75	4.75	4.75	21
May 2018	5.00	−0.8%	5.00	5.00	5.00	1
Apr 2018	5.04	−6.0%	5.10	5.30	5.04	1,861
Mar 2018	5.36	−10.7%	5.70	5.70	5.36	947
Feb 2018	6.00	+5.3%	5.70	6.00	5.55	2,178
Jan 2018	5.70	−4.2%	6.24	6.24	5.23	5,538
Dec 2017	5.95	−3.9%	6.45	7.54	5.88	15,085
Nov 2017	6.19	+36.3%	4.50	6.49	4.20	7,999
Oct 2017	4.54	+2.9%	4.20	4.73	4.00	8,798
Sep 2017	4.41	−11.6%	4.99	5.34	4.40	5,225
Aug 2017	4.99	+23.2%	4.25	5.15	4.04	3,083
Jul 2017	4.05	−8.4%	4.35	4.35	3.85	9,191
Jun 2017	4.42	−17.2%	5.08	5.34	4.42	25,347
May 2017	5.34	+6.8%	4.75	5.34	4.75	5,861
Apr 2017	5.00	−1.0%	4.82	5.00	4.30	7,188
Mar 2017	5.05	+32.9%	3.65	5.32	3.44	16,616
Feb 2017	3.80	−27.8%	5.06	5.34	3.80	40,835
Jan 2017	5.26	+29.9%	4.25	5.26	4.05	45,483
Dec 2016	4.05	+18.8%	3.58	4.05	3.58	38,025
Nov 2016	3.41	+20.1%	2.70	3.41	2.70	1,450
Oct 2016	2.84	+29.7%	2.11	2.84	2.01	9,409
Sep 2016	2.19	+15.3%	1.91	2.19	1.91	3,345
Aug 2016	1.90	+15.2%	1.65	1.90	1.65	1,895
Jul 2016	1.65	+0.6%	1.64	1.65	1.49	1,899
Jun 2016	1.64	+3.1%	1.52	1.64	1.43	2,535
May 2016	1.59	−16.8%	1.86	1.86	1.39	2,455
Apr 2016	1.91	−7.7%	2.07	2.07	1.91	2,569
Mar 2016	2.07	−14.5%	2.30	2.31	2.00	3,589
Feb 2016	2.42	+22.2%	2.07	2.42	2.07	28,124
Jan 2016	1.98	+29.4%	1.50	1.98	1.50	11,363
Dec 2015	1.53	+29.7%	1.23	1.53	1.23	4,169
Nov 2015	1.18	−9.2%	1.30	1.30	1.13	1,594
Oct 2015	1.30	+7.4%	1.21	1.45	1.17	1,440
Sep 2015	1.21	−26.7%	1.57	1.57	1.16	3,339
Aug 2015	1.65	+29.9%	1.33	1.73	1.15	20,006
Jul 2015	1.27	+5.0%	1.17	1.27	1.16	2,898
Jun 2015	1.21	−4.7%	1.33	1.37	1.20	4,482
May 2015	1.27	−8.6%	1.33	1.33	1.27	425
Apr 2015	1.39	−7.3%	1.43	1.45	1.33	1,058
Mar 2015	1.50	−14.3%	1.70	1.70	1.50	6,752
Feb 2015	1.75	+22.4%	1.50	1.75	1.50	1,644
Jan 2015	1.43	−3.4%	1.48	1.55	1.41	4,531
Dec 2014	1.48	−18.2%	1.72	1.72	1.48	756
Nov 2014	1.81	−11.7%	2.00	2.00	1.78	3,237
Oct 2014	2.05	+17.1%	1.75	2.08	1.70	15,500
Sep 2014	1.75	+1.7%	1.64	1.78	1.64	4,301
Aug 2014	1.72	−11.8%	1.86	2.10	1.72	8,903
Jul 2014	1.95	+3.7%	1.81	1.99	1.80	8,141
Jun 2014	1.88	+18.2%	1.63	2.16	1.54	21,599
May 2014	1.59	−10.2%	1.69	1.69	1.13	18,041
Apr 2014	1.77	−15.7%	2.10	2.10	1.77	4,049
Mar 2014	2.10	+2.4%	1.95	2.10	1.95	851
Feb 2014	2.05	−13.5%	2.26	2.26	2.05	923
Jan 2014	2.37	−5.2%	2.52	2.73	2.27	3,675
Dec 2013	2.50	−15.3%	3.00	3.00	2.50	3,950
Nov 2013	2.95	−1.7%	3.15	3.15	2.95	1,000
Oct 2013	3.00	−4.5%	2.99	3.00	2.99	1,600
Jul 2013	3.14	0.0%	3.14	3.14	3.14	100
Jun 2013	3.14	−4.8%	3.14	3.14	3.14	50
May 2013	3.30	−5.7%	3.33	3.33	3.15	545
Apr 2013	3.50	−6.4%	3.74	3.74	3.50	1,400
Mar 2013	3.74	−0.3%	3.93	3.93	3.74	1,705
Feb 2013	3.75	−7.2%	3.84	4.13	3.75	2,308
Jan 2013	4.04	+4.9%	3.80	4.25	3.70	4,531
Dec 2012	3.85	+28.3%	3.06	3.85	3.06	20,600
Nov 2012	3.00	−4.8%	3.09	3.10	2.75	25,465
Oct 2012	3.15	−38.7%	4.90	4.90	3.15	21,727
Sep 2012	5.14	–	9.90	9.90	5.14	2,436

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	20.15	22.00	19.90	19.90	20.35	170
28 Oct 2026	22.00	23.00	20.05	20.05	21.79	152
27 Oct 2026	21.50	22.00	21.50	22.00	–	35
26 Oct 2026	22.44	22.44	21.00	22.00	21.35	111
23 Oct 2026	22.44	22.44	19.80	21.88	20.58	225
22 Oct 2026	21.56	22.75	21.45	22.00	21.59	1,190
21 Oct 2026	22.00	22.00	19.80	21.56	20.69	896
19 Oct 2026	23.45	23.45	20.25	22.00	20.43	1,904
16 Oct 2026	21.15	22.50	21.15	22.50	–	54
15 Oct 2026	21.29	23.00	21.00	21.15	21.25	129
14 Oct 2026	22.00	23.00	21.00	21.39	21.08	858
13 Oct 2026	21.00	22.00	21.00	22.00	21.23	132
12 Oct 2026	21.50	23.20	21.00	21.00	21.12	1,015
9 Oct 2026	21.00	22.80	20.95	21.94	21.55	2,327
8 Oct 2026	24.00	24.00	23.27	23.27	23.80	122
7 Oct 2026	22.50	23.60	22.00	22.00	22.18	106
5 Oct 2026	22.50	22.50	22.50	22.50	22.50	10
1 Oct 2026	22.90	22.90	21.66	22.50	22.20	222
30 Sep 2026	23.48	23.48	22.74	22.79	22.84	109
29 Sep 2026	23.68	23.68	22.50	22.50	23.36	171
28 Sep 2026	22.00	23.21	21.50	22.86	22.68	561
25 Sep 2026	22.13	22.13	21.50	22.13	22.12	346

Prices in ₹ per share as traded, not adjusted.