Addi Industries Limited (BOM:507852)
India · Delayed Price · Currency is INR 101.45
-1.10 (-1.07%)
At close: Jan 16, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 98.00 | 119.90 | 98.00 | 102.30 | 102.30 | 2.15% | 369 |
| Jan 21, 2026 | 122.70 | 122.70 | 98.00 | 100.15 | 100.15 | -2.05% | 3,375 |
| Jan 20, 2026 | 105.00 | 105.00 | 100.20 | 102.25 | 102.25 | -0.34% | 1,978 |
| Jan 19, 2026 | 103.85 | 105.95 | 102.50 | 102.60 | 102.60 | 1.13% | 3,005 |
| Jan 16, 2026 | 104.00 | 104.00 | 101.00 | 101.45 | 101.45 | -1.07% | 494 |
| Jan 14, 2026 | 104.00 | 104.00 | 101.00 | 102.55 | 102.55 | -0.29% | 119 |
| Jan 13, 2026 | 104.00 | 104.00 | 100.00 | 102.85 | 102.85 | 0.88% | 1,098 |
| Jan 12, 2026 | 104.00 | 104.00 | 98.90 | 101.95 | 101.95 | -0.20% | 4,133 |
| Jan 9, 2026 | 100.00 | 107.00 | 100.00 | 102.15 | 102.15 | 1.09% | 1,481 |
| Jan 8, 2026 | 103.00 | 103.00 | 100.05 | 101.05 | 101.05 | -1.65% | 867 |
| Jan 7, 2026 | 104.70 | 105.00 | 96.50 | 102.75 | 102.75 | 0.78% | 3,873 |
| Jan 6, 2026 | 104.00 | 104.95 | 100.60 | 101.95 | 101.95 | -2.63% | 1,282 |
| Jan 5, 2026 | 110.00 | 110.00 | 99.05 | 104.70 | 104.70 | 2.50% | 3,640 |
| Jan 2, 2026 | 109.50 | 109.50 | 100.15 | 102.15 | 102.15 | -2.48% | 1,794 |
| Jan 1, 2026 | 99.90 | 114.00 | 96.30 | 104.75 | 104.75 | 0.62% | 718 |
| Dec 31, 2025 | 106.85 | 106.85 | 94.00 | 104.10 | 104.10 | 3.94% | 1,142 |
| Dec 30, 2025 | 101.45 | 107.95 | 98.10 | 100.15 | 100.15 | -7.65% | 18,934 |
| Dec 29, 2025 | 104.70 | 109.70 | 104.05 | 108.45 | 108.45 | 3.09% | 2,126 |
| Dec 26, 2025 | 110.15 | 110.50 | 103.10 | 105.20 | 105.20 | -1.59% | 946 |
| Dec 24, 2025 | 112.10 | 112.10 | 103.05 | 106.90 | 106.90 | 0.80% | 1,492 |
| Dec 23, 2025 | 105.00 | 112.65 | 103.35 | 106.05 | 106.05 | 0.38% | 2,470 |
| Dec 22, 2025 | 114.00 | 114.00 | 102.00 | 105.65 | 105.65 | -1.54% | 6,983 |
| Dec 19, 2025 | 108.00 | 114.00 | 102.00 | 107.30 | 107.30 | 0.28% | 466 |
| Dec 18, 2025 | 108.05 | 114.90 | 106.50 | 107.00 | 107.00 | -0.74% | 1,573 |
| Dec 17, 2025 | 103.60 | 133.75 | 103.60 | 107.80 | 107.80 | -3.66% | 1,248 |
| Dec 16, 2025 | 107.00 | 115.90 | 105.50 | 111.90 | 111.90 | 1.73% | 154 |
| Dec 15, 2025 | 107.05 | 116.30 | 107.05 | 110.00 | 110.00 | 2.47% | 1,412 |
| Dec 12, 2025 | 115.90 | 115.90 | 106.15 | 107.35 | 107.35 | -0.09% | 3,391 |
| Dec 11, 2025 | 105.75 | 114.50 | 105.75 | 107.45 | 107.45 | -1.92% | 1,372 |
| Dec 10, 2025 | 115.20 | 116.90 | 107.00 | 109.55 | 109.55 | -4.07% | 1,199 |
| Dec 9, 2025 | 113.75 | 114.25 | 105.30 | 114.20 | 114.20 | 0.40% | 498 |
| Dec 8, 2025 | 118.25 | 118.25 | 104.10 | 113.75 | 113.75 | 3.17% | 2,386 |
| Dec 5, 2025 | 116.00 | 116.00 | 96.60 | 110.25 | 110.25 | 2.18% | 4,995 |
| Dec 4, 2025 | 107.70 | 112.95 | 105.00 | 107.90 | 107.90 | 0.33% | 4,982 |
| Dec 3, 2025 | 107.70 | 110.65 | 104.90 | 107.55 | 107.55 | -0.09% | 1,939 |
| Dec 2, 2025 | 112.00 | 113.00 | 104.55 | 107.65 | 107.65 | -1.87% | 2,001 |
| Dec 1, 2025 | 121.00 | 121.00 | 109.30 | 109.70 | 109.70 | -3.56% | 1,137 |
| Nov 28, 2025 | 115.90 | 115.90 | 112.00 | 113.75 | 113.75 | -1.00% | 94 |
| Nov 27, 2025 | 118.00 | 118.00 | 109.10 | 114.90 | 114.90 | 1.68% | 550 |
| Nov 26, 2025 | 112.00 | 114.00 | 107.25 | 113.00 | 113.00 | 0.04% | 1,322 |
| Nov 25, 2025 | 106.00 | 115.00 | 106.00 | 112.95 | 112.95 | 4.10% | 901 |
| Nov 24, 2025 | 106.60 | 116.20 | 106.60 | 108.50 | 108.50 | -1.05% | 5,994 |
| Nov 21, 2025 | 113.00 | 113.00 | 106.00 | 109.65 | 109.65 | -0.36% | 6,246 |
| Nov 20, 2025 | 110.05 | 113.00 | 108.00 | 110.05 | 110.05 | 0.82% | 7,599 |
| Nov 19, 2025 | 111.10 | 111.75 | 109.00 | 109.15 | 109.15 | 0.14% | 447 |
| Nov 18, 2025 | 111.65 | 113.00 | 108.00 | 109.00 | 109.00 | -2.64% | 2,717 |
| Nov 17, 2025 | 119.45 | 119.45 | 111.60 | 111.95 | 111.95 | 1.82% | 657 |
| Nov 14, 2025 | 110.00 | 119.85 | 105.25 | 109.95 | 109.95 | -0.50% | 2,284 |
| Nov 13, 2025 | 111.05 | 120.00 | 110.00 | 110.50 | 110.50 | 0.23% | 1,007 |
| Nov 12, 2025 | 114.00 | 119.50 | 109.75 | 110.25 | 110.25 | -6.01% | 4,216 |