Addi Industries Limited (BOM:507852)
India · Delayed Price · Currency is INR 79.58
-2.41 (-2.94%)
At close: Sep 10, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 82.48 | 82.48 | 75.05 | 78.82 | 78.82 | -0.96% | 28 |
| Sep 10, 2026 | 77.10 | 83.00 | 72.13 | 79.58 | 79.58 | -2.94% | 359 |
| Sep 8, 2026 | 77.60 | 82.20 | 75.00 | 81.99 | 81.99 | -0.62% | 59 |
| Sep 7, 2026 | 85.00 | 85.00 | 82.37 | 82.50 | 82.50 | 2.08% | 63 |
| Sep 4, 2026 | 82.00 | 82.00 | 79.50 | 80.82 | 80.82 | 6.48% | 2,017 |
| Sep 3, 2026 | 88.88 | 88.88 | 75.10 | 75.90 | 75.90 | -10.58% | 1,369 |
| Sep 2, 2026 | 87.00 | 87.00 | 80.00 | 84.88 | 84.88 | 0.45% | 69 |
| Sep 1, 2026 | 79.95 | 84.93 | 79.95 | 84.50 | 84.50 | -0.56% | 217 |
| Aug 31, 2026 | 84.85 | 86.00 | 80.00 | 84.98 | 84.98 | 0.15% | 219 |
| Aug 28, 2026 | 86.00 | 86.85 | 80.00 | 84.85 | 84.85 | -3.57% | 813 |
| Aug 27, 2026 | 88.00 | 93.50 | 82.50 | 87.99 | 87.99 | 2.76% | 318 |
| Aug 26, 2026 | 92.90 | 92.90 | 83.30 | 85.63 | 85.63 | 1.43% | 62 |
| Aug 25, 2026 | 95.00 | 95.00 | 81.00 | 84.42 | 84.42 | -7.13% | 5,677 |
| Aug 24, 2026 | 87.00 | 94.50 | 87.00 | 90.90 | 90.90 | 3.47% | 482 |
| Aug 21, 2026 | 90.00 | 91.00 | 78.80 | 87.85 | 87.85 | -0.17% | 2,114 |
| Aug 20, 2026 | 104.40 | 104.40 | 80.00 | 88.00 | 88.00 | 1.15% | 559 |
| Aug 19, 2026 | 95.00 | 95.00 | 84.57 | 87.00 | 87.00 | 2.36% | 14 |
| Aug 18, 2026 | 86.00 | 87.00 | 80.00 | 84.99 | 84.99 | 1.14% | 248 |
| Aug 17, 2026 | 85.14 | 90.00 | 80.01 | 84.03 | 84.03 | -2.29% | 69 |
| Aug 14, 2026 | 94.00 | 94.00 | 82.30 | 86.00 | 86.00 | -1.71% | 406 |
| Aug 13, 2026 | 89.50 | 89.50 | 86.90 | 87.50 | 87.50 | 0.69% | 305 |
| Aug 12, 2026 | 85.99 | 90.00 | 85.00 | 86.90 | 86.90 | 1.15% | 404 |
| Aug 11, 2026 | 90.50 | 90.50 | 81.01 | 85.91 | 85.91 | -0.03% | 88 |
| Aug 10, 2026 | 85.00 | 88.50 | 82.05 | 85.94 | 85.94 | 2.47% | 767 |
| Aug 7, 2026 | 75.20 | 90.00 | 75.20 | 83.87 | 83.87 | 0.14% | 417 |
| Aug 6, 2026 | 95.00 | 95.00 | 80.04 | 83.75 | 83.75 | 2.01% | 674 |
| Aug 5, 2026 | 83.00 | 87.00 | 79.00 | 82.10 | 82.10 | -1.08% | 342 |
| Aug 4, 2026 | 83.00 | 83.00 | 81.25 | 83.00 | 83.00 | 1.94% | 5,142 |
| Aug 3, 2026 | 83.90 | 83.90 | 80.01 | 81.42 | 81.42 | -2.96% | 526 |
| Jul 31, 2026 | 91.00 | 91.00 | 82.70 | 83.90 | 83.90 | 2.54% | 129 |
| Jul 30, 2026 | 83.00 | 83.00 | 77.00 | 81.82 | 81.82 | 0.48% | 1,189 |
| Jul 29, 2026 | 86.13 | 90.00 | 77.00 | 81.43 | 81.43 | -3.28% | 5,151 |
| Jul 28, 2026 | 84.70 | 88.00 | 80.00 | 84.19 | 84.19 | 7.56% | 3,273 |
| Jul 27, 2026 | 78.02 | 84.80 | 77.00 | 78.27 | 78.27 | 0.32% | 577 |
| Jul 24, 2026 | 84.90 | 84.90 | 78.00 | 78.02 | 78.02 | -1.90% | 1,022 |
| Jul 23, 2026 | 80.53 | 84.91 | 78.90 | 79.53 | 79.53 | -1.24% | 595 |
| Jul 22, 2026 | 81.99 | 85.90 | 79.50 | 80.53 | 80.53 | -1.12% | 198 |
| Jul 21, 2026 | 84.00 | 86.50 | 78.31 | 81.44 | 81.44 | -2.64% | 1,108 |
| Jul 20, 2026 | 70.00 | 88.00 | 70.00 | 83.65 | 83.65 | 5.19% | 1,733 |
| Jul 17, 2026 | 81.51 | 92.99 | 78.26 | 79.52 | 79.52 | -5.96% | 899 |
| Jul 16, 2026 | 85.00 | 87.80 | 81.33 | 84.56 | 84.56 | 3.02% | 844 |
| Jul 15, 2026 | 80.30 | 88.75 | 80.30 | 82.08 | 82.08 | 1.08% | 242 |
| Jul 14, 2026 | 97.87 | 97.87 | 80.42 | 81.20 | 81.20 | -3.11% | 1,460 |
| Jul 13, 2026 | 89.89 | 89.89 | 83.00 | 83.81 | 83.81 | 0.17% | 510 |
| Jul 10, 2026 | 84.00 | 88.60 | 81.50 | 83.67 | 83.67 | -0.27% | 661 |
| Jul 9, 2026 | 87.90 | 87.90 | 83.90 | 83.90 | 83.90 | -1.12% | 9 |
| Jul 8, 2026 | 91.98 | 91.98 | 82.00 | 84.85 | 84.85 | 1.92% | 336 |
| Jul 7, 2026 | 85.70 | 86.00 | 82.03 | 83.25 | 83.25 | -3.87% | 894 |
| Jul 6, 2026 | 90.00 | 90.00 | 86.60 | 86.60 | 86.60 | 3.81% | 445 |
| Jul 3, 2026 | 93.00 | 93.00 | 82.00 | 83.42 | 83.42 | -0.87% | 332 |