Addi Industries Limited (BOM:507852)
India · Delayed Price · Currency is INR 112.57
+5.36 (5.00%)
At close: Jul 28, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 124.09 | 124.09 | 124.00 | 124.09 | 124.09 | 4.99% | 24,894 |
| Jul 29, 2025 | 118.00 | 118.19 | 114.00 | 118.19 | 118.19 | 4.99% | 26,794 |
| Jul 28, 2025 | 108.90 | 112.57 | 108.90 | 112.57 | 112.57 | 5.00% | 10,418 |
| Jul 25, 2025 | 109.10 | 109.10 | 102.88 | 107.21 | 107.21 | -0.98% | 3,251 |
| Jul 24, 2025 | 105.00 | 111.99 | 104.60 | 108.27 | 108.27 | 0.98% | 1,600 |
| Jul 23, 2025 | 104.41 | 109.60 | 99.18 | 107.22 | 107.22 | 2.71% | 79,624 |
| Jul 22, 2025 | 97.59 | 104.41 | 94.47 | 104.39 | 104.39 | 4.98% | 68,217 |
| Jul 21, 2025 | 98.78 | 103.71 | 94.00 | 99.44 | 99.44 | 0.67% | 8,427 |
| Jul 18, 2025 | 98.79 | 98.79 | 98.78 | 98.78 | 98.78 | 1.98% | 4,710 |
| Jul 17, 2025 | 93.50 | 96.86 | 93.08 | 96.86 | 96.86 | 1.99% | 8,243 |
| Jul 16, 2025 | 91.28 | 94.97 | 91.28 | 94.97 | 94.97 | 1.99% | 2,345 |
| Jul 15, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -2.00% | 1,576 |
| Jul 14, 2025 | 95.02 | 96.47 | 95.02 | 95.02 | 95.02 | -1.99% | 1,003 |
| Jul 11, 2025 | 97.00 | 97.00 | 96.95 | 96.95 | 96.95 | -1.97% | 454 |
| Jul 10, 2025 | 99.00 | 99.00 | 98.90 | 98.90 | 98.90 | -1.98% | 4,947 |
| Jul 9, 2025 | 98.93 | 100.90 | 98.93 | 100.90 | 100.90 | 1.99% | 1,023 |
| Jul 8, 2025 | 100.00 | 100.00 | 98.93 | 98.93 | 98.93 | -1.99% | 873 |
| Jul 7, 2025 | 100.94 | 102.60 | 100.94 | 100.94 | 100.94 | -2.00% | 934 |
| Jul 4, 2025 | 101.75 | 103.00 | 101.75 | 103.00 | 103.00 | -0.77% | 2,227 |
| Jul 3, 2025 | 99.83 | 103.80 | 99.83 | 103.80 | 103.80 | 1.90% | 3,093 |
| Jul 2, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | 1.99% | 6,692 |
| Jul 1, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 1.99% | 310 |
| Jun 30, 2025 | 95.60 | 97.92 | 95.60 | 97.92 | 97.92 | 2.00% | 14,538 |
| Jun 27, 2025 | 95.75 | 96.00 | 95.75 | 96.00 | 96.00 | 0.26% | 3,710 |
| Jun 26, 2025 | 96.02 | 96.02 | 95.75 | 95.75 | 95.75 | -2.00% | 2,968 |
| Jun 25, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.00% | 5,221 |
| Jun 24, 2025 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | -2.00% | 2,040 |
| Jun 23, 2025 | 101.75 | 101.75 | 101.72 | 101.72 | 101.72 | -1.99% | 624 |
| Jun 20, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -1.99% | 495 |
| Jun 19, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -2.00% | 324 |
| Jun 18, 2025 | 108.05 | 108.06 | 108.05 | 108.06 | 108.06 | -1.99% | 5,526 |
| Jun 17, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -2.00% | 1,218 |
| Jun 16, 2025 | 112.60 | 112.60 | 112.50 | 112.50 | 112.50 | -1.69% | 2,912 |
| Jun 13, 2025 | 104.00 | 114.77 | 103.85 | 114.43 | 114.43 | 4.68% | 18,083 |
| Jun 12, 2025 | 109.30 | 109.31 | 104.99 | 109.31 | 109.31 | 4.99% | 9,634 |
| Jun 11, 2025 | 104.00 | 104.11 | 100.60 | 104.11 | 104.11 | 4.99% | 17,294 |
| Jun 10, 2025 | 95.38 | 99.16 | 91.80 | 99.16 | 99.16 | 5.00% | 36,890 |
| Jun 9, 2025 | 91.85 | 94.44 | 88.59 | 94.44 | 94.44 | 4.99% | 16,154 |
| Jun 6, 2025 | 90.50 | 90.95 | 86.30 | 89.95 | 89.95 | -0.52% | 4,816 |
| Jun 5, 2025 | 95.00 | 95.00 | 87.26 | 90.42 | 90.42 | -0.29% | 3,475 |
| Jun 4, 2025 | 92.56 | 94.45 | 87.95 | 90.68 | 90.68 | -2.03% | 6,049 |
| Jun 3, 2025 | 98.99 | 98.99 | 92.30 | 92.56 | 92.56 | -2.59% | 14,144 |
| Jun 2, 2025 | 94.95 | 96.90 | 90.20 | 95.02 | 95.02 | 1.15% | 6,190 |
| May 30, 2025 | 87.05 | 95.00 | 87.05 | 93.94 | 93.94 | 3.02% | 23,826 |
| May 29, 2025 | 95.65 | 98.65 | 91.15 | 91.19 | 91.19 | -4.66% | 18,347 |
| May 28, 2025 | 99.00 | 99.80 | 93.50 | 95.65 | 95.65 | -1.98% | 15,641 |
| May 27, 2025 | 88.32 | 97.60 | 88.32 | 97.58 | 97.58 | 4.97% | 155,201 |
| May 26, 2025 | 93.13 | 93.13 | 90.00 | 92.96 | 92.96 | 4.80% | 178,192 |
| May 23, 2025 | 88.70 | 88.70 | 83.15 | 88.70 | 88.70 | 10.00% | 213,284 |
| May 22, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 20.00% | 82,468 |