ADMM share price history Artistic Denim Mills Limited

Artistic Denim Mills Limited (ADMM) has 1,999 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 54.67. 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 74.87
Last session: 13 Nov 2026close Rs 54.67
Sessions on file: 1,999123 months
Highest close: Rs 138.1613 Jan 2021
Lowest close: Rs 36.878 May 2025

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

ADMM 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	54.67	57.24	49.48	1,717,351	9
Oct 2026	49.95	52.84	49.44	942,229	22
Sep 2026	53.78	60.76	51.37	4,849,363	22
Aug 2026	51.93	58.75	51.22	1,022,706	19
Jul 2026	59.87	67.17	51.21	3,268,942	23
Jun 2026	68.31	70.52	65.10	8,540,807	20
May 2026	65.79	99.74	65.79	27,419,929	17
Apr 2026	90.36	111.55	45.09	19,076,223	22
Mar 2026	45.05	50.91	44.94	2,333,441	20
Feb 2026	51.25	62.29	51.25	1,817,673	19
Jan 2026	60.81	62.59	54.43	3,449,385	22
Dec 2025	54.43	54.43	49.83	1,222,392	22
Nov 2025	50.30	52.25	46.00	708,629	20
Oct 2025	47.06	52.83	46.17	790,208	23
Sep 2025	55.11	64.10	55.11	1,856,542	22
Aug 2025	60.44	65.42	57.67	1,834,189	20
Jul 2025	66.47	72.47	56.80	8,875,908	23
Jun 2025	57.05	57.05	42.77	2,945,809	19
May 2025	43.16	43.86	36.87	507,065	20
Apr 2025	38.63	43.24	38.63	508,474	20
Mar 2025	40.89	42.03	39.55	343,798	19
Feb 2025	41.87	45.15	41.87	280,182	19
Jan 2025	44.53	50.38	43.70	1,187,274	23
Dec 2024	48.24	50.37	45.16	3,210,366	21
Nov 2024	44.47	44.47	40.00	1,482,250	21
Oct 2024	39.77	41.61	39.57	2,018,900	23
Sep 2024	39.29	49.28	39.10	951,226	20
Aug 2024	40.87	41.26	39.80	447,965	21
Jul 2024	40.59	45.93	38.96	1,313,587	21
Jun 2024	46.65	49.25	46.31	152,511	17
May 2024	49.31	50.20	47.58	835,514	21
Apr 2024	49.75	50.55	47.00	136,500	17
Mar 2024	47.70	51.90	47.00	104,500	18
Feb 2024	47.26	49.00	47.14	99,500	16
Jan 2024	48.00	52.65	48.00	229,500	22
Dec 2023	51.51	58.00	50.26	970,500	20
Nov 2023	57.50	58.23	48.97	2,011,500	21
Oct 2023	47.75	52.53	47.75	903,500	22
Sep 2023	53.43	56.85	52.61	681,500	19
Aug 2023	53.18	57.00	53.18	176,000	22
Jul 2023	56.99	57.36	55.29	131,500	17
Jun 2023	57.09	59.13	56.44	167,000	17
May 2023	56.76	59.25	55.43	202,500	15
Apr 2023	58.49	59.05	54.54	145,500	15
Mar 2023	53.51	57.88	53.51	119,000	20
Feb 2023	55.53	57.49	52.58	127,000	14
Jan 2023	52.75	60.00	51.68	104,500	12
Dec 2022	59.82	64.34	56.51	181,500	12
Nov 2022	58.93	60.16	53.38	293,500	19
Oct 2022	55.18	59.39	55.12	79,500	14
Sep 2022	62.39	69.61	60.28	146,000	21
Aug 2022	67.75	70.51	56.25	578,000	19
Jul 2022	55.88	62.77	53.50	269,000	17
Jun 2022	56.00	58.65	54.00	49,000	15
May 2022	58.85	58.90	54.00	102,000	14
Apr 2022	59.55	61.10	59.00	128,500	16
Mar 2022	60.12	72.00	54.61	185,500	22
Feb 2022	71.08	85.43	70.15	341,500	20
Jan 2022	85.80	88.25	73.50	479,500	21
Dec 2021	74.25	78.50	63.45	176,500	21
Nov 2021	77.08	85.37	74.01	167,000	22
Oct 2021	79.00	85.92	73.00	149,000	20
Sep 2021	81.45	110.66	81.45	470,500	22
Aug 2021	106.69	121.21	97.59	1,853,500	20
Jul 2021	93.26	98.93	90.01	347,500	19
Jun 2021	90.90	98.95	90.00	490,000	22
May 2021	101.05	101.05	87.26	445,000	15
Apr 2021	93.62	109.61	92.49	456,500	21
Mar 2021	96.09	116.74	93.33	610,000	22
Feb 2021	116.00	134.94	116.00	1,282,500	19
Jan 2021	126.95	138.16	123.24	2,776,000	21
Dec 2020	128.62	134.31	81.90	3,470,000	22
Nov 2020	83.18	83.18	75.94	707,000	20
Oct 2020	78.58	93.80	53.00	660,000	21
Sep 2020	54.00	60.73	53.50	243,000	12
Aug 2020	59.50	60.00	57.58	53,500	8
Jul 2020	58.80	58.80	49.90	300,500	17
Jun 2020	48.90	52.75	47.50	44,500	16
May 2020	47.10	49.01	43.51	219,500	11
Apr 2020	52.98	52.98	46.20	9,500	6
Mar 2020	52.70	63.00	51.00	17,000	6
Feb 2020	63.00	64.00	59.80	28,500	7
Jan 2020	62.11	62.11	58.01	47,500	15
Dec 2019	56.10	64.85	55.60	89,000	17
Nov 2019	59.00	61.74	57.50	48,000	8
Oct 2019	62.90	65.00	58.48	72,500	13
Sep 2019	62.92	62.92	54.69	5,500	4
Aug 2019	52.09	52.09	43.00	131,500	8
Jul 2019	42.50	46.32	42.00	25,000	6
Jun 2019	46.32	48.95	46.32	16,500	4
May 2019	51.50	60.00	51.50	4,500	7
Apr 2019	61.27	66.85	61.00	35,500	9
Mar 2019	67.00	68.00	62.09	26,000	11
Feb 2019	61.61	65.00	61.61	44,000	7
Jan 2019	65.49	71.00	63.51	21,000	10
Dec 2018	64.90	64.90	62.50	12,000	7
Nov 2018	62.50	63.50	60.02	125,000	14
Oct 2018	60.44	69.90	60.32	74,500	14
Sep 2018	71.45	76.00	69.48	146,000	11
Aug 2018	74.75	75.00	71.60	67,000	13
Jul 2018	72.83	78.00	72.83	82,000	10
Jun 2018	74.77	78.25	73.07	80,000	8
May 2018	76.90	76.90	75.95	8,500	3
Apr 2018	79.00	80.25	74.05	256,500	17
Mar 2018	76.00	80.00	74.00	146,000	15
Feb 2018	73.50	81.69	72.23	323,500	16
Jan 2018	72.98	73.51	70.05	20,000	10
Dec 2017	72.87	77.00	72.87	9,000	6
Nov 2017	70.90	70.95	66.05	86,000	8
Oct 2017	68.00	72.91	62.75	24,000	9
Sep 2017	73.28	77.25	72.00	27,500	5
Aug 2017	78.00	78.25	72.50	62,500	10
Jul 2017	73.49	80.60	68.53	124,500	20
Jun 2017	76.72	83.00	76.72	60,000	10
May 2017	82.00	84.99	79.35	125,000	16
Apr 2017	86.24	88.40	80.01	155,500	15
Mar 2017	88.50	96.60	71.00	768,000	21
Feb 2017	73.24	84.00	71.30	195,500	18
Jan 2017	82.94	87.88	71.50	635,000	21
Dec 2016	72.08	75.50	72.00	193,500	17
Nov 2016	73.89	74.50	66.23	224,500	20
Oct 2016	67.39	79.18	66.60	291,000	17
Sep 2016	75.83	76.95	71.95	208,500	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	54.67	+0.63%	132,685
12 Nov 2026	54.33	-2.13%	82,183
11 Nov 2026	55.51	+0.74%	145,577
10 Nov 2026	55.10	-3.74%	625,765
6 Nov 2026	57.24	+9.99%	515,936
5 Nov 2026	52.04	+5.17%	141,265
4 Nov 2026	49.48	-0.20%	33,850
3 Nov 2026	49.58	+0.16%	28,552
2 Nov 2026	49.50	-0.90%	11,538
30 Oct 2026	49.95	-0.20%	53,080
29 Oct 2026	50.05	+0.54%	8,689
28 Oct 2026	49.78	+0.40%	27,360
27 Oct 2026	49.58	+0.28%	14,141
26 Oct 2026	49.44	-1.71%	20,705
23 Oct 2026	50.30	-0.06%	17,219
22 Oct 2026	50.33	-1.35%	30,419
21 Oct 2026	51.02	+1.45%	70,756
20 Oct 2026	50.29	-1.93%	19,433
19 Oct 2026	51.28	-0.06%	32,599
16 Oct 2026	51.31	-1.08%	18,105
15 Oct 2026	51.87	+0.45%	25,234
14 Oct 2026	51.64	-0.71%	89,554
13 Oct 2026	52.01	+1.96%	156,430
12 Oct 2026	51.01	-0.22%	18,332
9 Oct 2026	51.12	+0.49%	18,669
8 Oct 2026	50.87	-2.86%	66,054
7 Oct 2026	52.37	+1.93%	60,709
6 Oct 2026	51.38	+2.29%	22,106
5 Oct 2026	50.23	-4.65%	77,170
2 Oct 2026	52.68	-0.30%	56,160
1 Oct 2026	52.84	-1.75%	39,305
30 Sep 2026	53.78	-0.59%	32,447
29 Sep 2026	54.10	-2.06%	37,592
28 Sep 2026	55.24	-1.69%	45,633
25 Sep 2026	56.19	+0.64%	62,962
24 Sep 2026	55.83	-2.43%	43,687
23 Sep 2026	57.22	-5.83%	407,655
22 Sep 2026	60.76	+9.99%	526,632
21 Sep 2026	55.24	-1.50%	49,403
18 Sep 2026	56.08	+0.32%	47,496
17 Sep 2026	55.90	-1.98%	78,226
16 Sep 2026	57.03	+0.92%	474,722
15 Sep 2026	56.51	+10.01%	122,087
14 Sep 2026	51.37	-4.16%	63,857
11 Sep 2026	53.60	-1.76%	129,980
10 Sep 2026	54.56	-4.45%	73,321
9 Sep 2026	57.10	-2.44%	56,098
8 Sep 2026	58.53	-3.30%	118,935
7 Sep 2026	60.53	+8.46%	446,574
4 Sep 2026	55.81	-7.25%	267,719
3 Sep 2026	60.17	+1.36%	1,189,155
2 Sep 2026	59.36	+10.01%	376,555
1 Sep 2026	53.96	+3.91%	198,627
31 Aug 2026	51.93	+1.39%	92,588
28 Aug 2026	51.22	-1.50%	60,852
27 Aug 2026	52.00	-0.46%	28,764
25 Aug 2026	52.24	-1.15%	87,329
24 Aug 2026	52.85	+0.99%	67,955
21 Aug 2026	52.33	-2.73%	59,929
20 Aug 2026	53.80	-0.20%	8,637

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

ADMM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,999 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.