Addi Industries Limited (BOM:507852)
India · Delayed Price · Currency is INR 83.90
+2.08 (2.54%)
At close: Jul 31, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 93.99 | 93.99 | 84.15 | 84.15 | 84.15 | -2.72% | 536 |
| Jul 1, 2026 | 89.00 | 89.00 | 83.00 | 86.50 | 86.50 | 5.19% | 2,423 |
| Jun 30, 2026 | 90.00 | 90.00 | 81.02 | 82.23 | 82.23 | -3.22% | 1,354 |
| Jun 29, 2026 | 88.99 | 88.99 | 80.07 | 84.97 | 84.97 | -4.47% | 347 |
| Jun 25, 2026 | 82.60 | 91.29 | 82.60 | 88.95 | 88.95 | 1.28% | 235 |
| Jun 24, 2026 | 81.15 | 97.99 | 78.00 | 87.83 | 87.83 | 5.51% | 5,996 |
| Jun 23, 2026 | 98.99 | 98.99 | 80.02 | 83.24 | 83.24 | -2.07% | 212 |
| Jun 22, 2026 | 86.50 | 86.51 | 85.00 | 85.00 | 85.00 | -2.28% | 483 |
| Jun 19, 2026 | 92.00 | 92.00 | 85.00 | 86.98 | 86.98 | 3.31% | 1,417 |
| Jun 18, 2026 | 85.97 | 86.00 | 83.11 | 84.19 | 84.19 | -2.37% | 536 |
| Jun 17, 2026 | 87.75 | 89.98 | 80.00 | 86.23 | 86.23 | -0.76% | 6,064 |
| Jun 16, 2026 | 96.90 | 96.90 | 82.06 | 86.89 | 86.89 | 0.44% | 748 |
| Jun 15, 2026 | 93.45 | 99.00 | 85.00 | 86.51 | 86.51 | 0.83% | 1,669 |
| Jun 12, 2026 | 98.00 | 98.00 | 85.00 | 85.80 | 85.80 | -5.64% | 944 |
| Jun 11, 2026 | 98.90 | 98.90 | 90.60 | 90.93 | 90.93 | -5.25% | 1,845 |
| Jun 10, 2026 | 97.00 | 97.00 | 92.51 | 95.97 | 95.97 | 0.02% | 534 |
| Jun 9, 2026 | 105.00 | 105.00 | 95.00 | 95.95 | 95.95 | 0.36% | 305 |
| Jun 8, 2026 | 103.84 | 103.84 | 95.00 | 95.61 | 95.61 | -1.26% | 324 |
| Jun 5, 2026 | 93.00 | 104.80 | 92.25 | 96.83 | 96.83 | 4.15% | 247 |
| Jun 4, 2026 | 97.01 | 106.03 | 90.00 | 92.97 | 92.97 | -1.13% | 726 |
| Jun 3, 2026 | 105.00 | 105.00 | 93.00 | 94.03 | 94.03 | -2.88% | 2,018 |
| Jun 2, 2026 | 97.00 | 99.90 | 92.51 | 96.82 | 96.82 | -0.46% | 525 |
| Jun 1, 2026 | 100.00 | 109.00 | 94.07 | 97.27 | 97.27 | -2.73% | 168 |
| May 29, 2026 | 100.60 | 102.65 | 92.10 | 100.00 | 100.00 | -2.58% | 134 |
| May 27, 2026 | 95.00 | 104.95 | 93.25 | 102.65 | 102.65 | 8.05% | 705 |
| May 26, 2026 | 97.00 | 101.90 | 92.55 | 95.00 | 95.00 | -2.36% | 993 |
| May 25, 2026 | 101.95 | 101.95 | 94.00 | 97.30 | 97.30 | 0.52% | 659 |
| May 22, 2026 | 96.00 | 101.90 | 90.45 | 96.80 | 96.80 | -3.15% | 2,622 |
| May 21, 2026 | 103.00 | 103.00 | 97.00 | 99.95 | 99.95 | -0.05% | 745 |