ADAMS share price history Adam Sugar Mills Limited

Adam Sugar Mills Limited (ADAMS) has 2,122 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 69.99. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 36.91
Last session: 13 Nov 2026close Rs 69.99
Sessions on file: 2,122123 months
Highest close: Rs 87.0813 Jan 2026
Lowest close: Rs 13.3827 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ADAMS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	69.99	72.12	66.60	33,067	9
Oct 2026	66.61	68.00	65.67	21,516	22
Sep 2026	66.98	68.67	63.08	43,045	22
Aug 2026	67.62	69.76	63.34	161,675	19
Jul 2026	63.00	70.93	62.89	230,645	23
Jun 2026	64.83	67.46	61.50	1,162,953	20
May 2026	71.77	80.57	71.77	69,476	17
Apr 2026	78.09	84.01	78.09	447,839	22
Mar 2026	79.00	79.00	71.17	10,517	20
Feb 2026	76.21	81.71	75.27	286,518	19
Jan 2026	81.95	87.08	79.86	931,651	22
Dec 2025	80.08	84.11	69.21	184,872	22
Nov 2025	71.17	73.00	67.07	20,845	19
Oct 2025	67.07	75.00	67.07	29,680	23
Sep 2025	70.47	75.50	70.04	58,266	22
Aug 2025	71.15	74.86	69.10	62,707	20
Jul 2025	68.62	77.95	63.00	246,660	22
Jun 2025	60.10	65.70	59.00	92,399	19
May 2025	62.51	63.00	47.52	338,141	20
Apr 2025	49.90	51.91	46.25	326,053	20
Mar 2025	47.96	49.10	44.66	11,485	19
Feb 2025	47.92	51.99	47.06	71,696	19
Jan 2025	52.88	59.21	48.19	253,446	23
Dec 2024	60.14	67.66	57.00	313,782	21
Nov 2024	55.03	55.03	46.55	91,765	20
Oct 2024	46.90	47.99	42.09	61,683	20
Sep 2024	42.09	49.40	42.09	58,957	19
Aug 2024	49.40	51.15	46.76	127,302	21
Jul 2024	46.00	50.33	44.85	298,527	21
Jun 2024	42.20	45.60	40.47	226,505	17
May 2024	43.50	43.50	38.56	349,101	20
Apr 2024	40.15	41.99	36.50	101,500	16
Mar 2024	38.00	39.89	37.66	91,500	15
Feb 2024	39.00	39.00	37.20	48,000	17
Jan 2024	38.51	42.00	32.31	353,500	21
Dec 2023	39.89	40.90	37.11	125,500	16
Nov 2023	39.99	39.99	33.05	97,500	10
Oct 2023	36.90	36.90	34.00	53,000	6
Sep 2023	34.00	34.00	31.99	32,000	8
Aug 2023	30.00	35.46	30.00	43,500	8
Jul 2023	35.00	35.19	32.00	34,000	9
Jun 2023	34.00	34.50	32.00	26,500	8
May 2023	34.00	35.00	26.01	193,500	16
Apr 2023	27.00	27.27	26.00	41,000	6
Mar 2023	26.00	26.00	23.14	55,000	11
Feb 2023	26.78	26.78	25.25	55,000	11
Jan 2023	25.25	26.39	23.00	112,500	17
Dec 2022	24.43	25.63	23.64	45,500	10
Nov 2022	25.50	26.39	25.00	77,500	14
Oct 2022	25.24	26.43	24.15	83,000	16
Sep 2022	24.75	35.71	24.75	1,195,000	21
Aug 2022	38.60	39.39	35.00	81,500	11
Jul 2022	37.00	39.10	37.00	53,500	11
Jun 2022	38.49	39.95	36.80	37,000	15
May 2022	39.95	41.50	35.00	345,000	13
Apr 2022	36.25	42.62	36.25	318,500	19
Mar 2022	36.90	37.23	33.11	71,000	16
Feb 2022	36.00	37.85	34.50	179,500	13
Jan 2022	35.23	36.85	32.29	710,500	20
Dec 2021	32.41	36.69	32.41	260,000	19
Nov 2021	33.25	37.89	32.60	184,000	21
Oct 2021	32.99	33.70	30.05	113,500	20
Sep 2021	32.60	37.81	32.60	393,500	22
Aug 2021	38.05	41.01	33.87	1,318,500	19
Jul 2021	33.83	39.19	31.87	959,500	19
Jun 2021	29.65	31.10	24.66	367,000	22
May 2021	24.41	25.12	23.01	1,822,500	12
Apr 2021	24.77	25.37	23.23	47,000	16
Mar 2021	24.50	27.92	23.60	406,500	19
Feb 2021	30.06	36.34	26.25	1,129,500	19
Jan 2021	27.19	27.19	24.00	198,500	17
Dec 2020	25.27	26.75	21.57	331,000	18
Nov 2020	21.40	22.85	20.90	116,000	13
Oct 2020	22.10	23.98	22.00	74,500	17
Sep 2020	24.25	26.00	19.70	233,500	18
Aug 2020	21.20	22.80	18.00	794,500	20
Jul 2020	20.00	20.42	16.01	111,000	17
Jun 2020	16.10	17.42	16.03	91,500	17
May 2020	16.45	17.20	16.10	12,500	7
Apr 2020	17.95	17.95	13.50	64,000	12
Mar 2020	13.38	19.40	13.38	95,500	16
Feb 2020	18.50	21.04	18.48	56,500	15
Jan 2020	21.85	22.94	21.00	63,500	18
Dec 2019	22.97	23.79	21.45	50,000	17
Nov 2019	22.98	22.98	18.95	510,000	20
Oct 2019	19.98	21.44	16.62	110,500	22
Sep 2019	16.95	18.80	16.08	23,500	12
Aug 2019	18.94	18.94	14.00	143,000	17
Jul 2019	15.40	19.14	15.40	74,500	16
Jun 2019	19.18	20.49	19.18	37,000	15
May 2019	19.79	23.54	19.79	55,500	15
Apr 2019	23.73	25.22	22.33	25,500	15
Mar 2019	25.78	27.94	24.30	38,000	15
Feb 2019	28.19	28.95	25.65	29,500	11
Jan 2019	27.56	27.84	24.52	126,500	17
Dec 2018	25.83	31.88	25.15	109,500	18
Nov 2018	29.71	32.35	29.05	106,500	20
Oct 2018	31.68	32.49	30.59	32,000	11
Sep 2018	29.90	34.83	29.20	197,000	14
Aug 2018	32.80	37.88	32.80	880,000	18
Jul 2018	38.78	39.85	35.49	145,500	17
Jun 2018	36.38	40.50	35.34	975,500	17
May 2018	36.48	37.46	34.31	993,000	20
Apr 2018	37.60	42.21	36.35	1,493,000	21
Mar 2018	38.42	41.19	33.80	584,500	19
Feb 2018	34.06	35.49	33.05	213,500	19
Jan 2018	36.86	41.70	31.41	1,863,000	23
Dec 2017	32.74	38.89	31.56	499,000	19
Nov 2017	34.74	35.69	31.55	38,500	16
Oct 2017	31.34	40.39	30.82	355,500	21
Sep 2017	38.74	42.45	38.37	318,500	19
Aug 2017	38.87	43.00	38.87	137,000	17
Jul 2017	40.95	46.81	39.00	527,000	20
Jun 2017	42.50	55.26	42.50	1,155,500	18
May 2017	58.16	78.19	51.00	3,464,500	21
Apr 2017	52.00	53.12	49.00	227,500	18
Mar 2017	53.59	56.65	50.50	1,608,000	21
Feb 2017	53.99	54.54	44.64	1,573,500	20
Jan 2017	44.63	54.25	44.63	1,999,000	22
Dec 2016	53.44	54.50	48.00	334,000	20
Nov 2016	54.00	57.27	44.67	722,500	22
Oct 2016	42.64	48.34	35.90	826,000	18
Sep 2016	36.26	37.70	36.00	90,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	69.99	-0.03%	7,084
12 Nov 2026	70.01	-0.43%	1,831
11 Nov 2026	70.31	-2.44%	1,886
10 Nov 2026	72.07	+2.84%	3,887
6 Nov 2026	70.08	-2.83%	5,710
5 Nov 2026	72.12	+0.77%	4,791
4 Nov 2026	71.57	+7.46%	6,072
3 Nov 2026	66.60	0.00%	112
2 Nov 2026	66.60	-0.02%	1,694
30 Oct 2026	66.61	0.00%	205
29 Oct 2026	66.61	+0.74%	681
28 Oct 2026	66.12	-0.20%	1,089
27 Oct 2026	66.25	+0.76%	676
26 Oct 2026	65.75	0.00%	142
23 Oct 2026	65.75	0.00%	19
22 Oct 2026	65.75	-2.00%	1,059
21 Oct 2026	67.09	+2.16%	955
20 Oct 2026	65.67	-2.22%	427
19 Oct 2026	67.16	-0.06%	457
16 Oct 2026	67.20	0.00%	284
15 Oct 2026	67.20	-1.18%	497
14 Oct 2026	68.00	0.00%	293
13 Oct 2026	68.00	+2.53%	1,343
12 Oct 2026	66.32	-0.72%	417
9 Oct 2026	66.80	0.00%	381
8 Oct 2026	66.80	+0.56%	493
7 Oct 2026	66.43	+0.38%	2,612
6 Oct 2026	66.18	+0.64%	612
5 Oct 2026	65.76	-1.44%	1,056
2 Oct 2026	66.72	0.00%	259
1 Oct 2026	66.72	-0.39%	7,559
30 Sep 2026	66.98	+0.13%	7,148
29 Sep 2026	66.89	-2.34%	512
28 Sep 2026	68.49	-0.26%	3,366
25 Sep 2026	68.67	+0.78%	921
24 Sep 2026	68.14	+3.70%	13,104
23 Sep 2026	65.71	-1.40%	1,600
22 Sep 2026	66.64	+0.03%	1,884
21 Sep 2026	66.62	+2.32%	2,399
18 Sep 2026	65.11	+1.12%	387
17 Sep 2026	64.39	-3.97%	713
16 Sep 2026	67.05	+0.10%	847
15 Sep 2026	66.98	+6.18%	3,052
14 Sep 2026	63.08	-4.55%	496
11 Sep 2026	66.09	+3.65%	1,801
10 Sep 2026	63.76	-3.36%	878
9 Sep 2026	65.98	0.00%	65
8 Sep 2026	65.98	0.00%	308
7 Sep 2026	65.98	0.00%	323
4 Sep 2026	65.98	-3.01%	780
3 Sep 2026	68.03	+3.69%	544
2 Sep 2026	65.61	+0.52%	767
1 Sep 2026	65.27	-3.48%	1,150
31 Aug 2026	67.62	-3.07%	1,976
28 Aug 2026	69.76	+2.54%	1,885
27 Aug 2026	68.03	+1.57%	5,665
25 Aug 2026	66.98	0.00%	295
24 Aug 2026	66.98	+0.12%	1,219
21 Aug 2026	66.90	+1.36%	698
20 Aug 2026	66.00	0.00%	293

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ADAMS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,122 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.