Addi Industries Limited (BOM:507852)
India · Delayed Price · Currency is INR 76.86
-2.88 (-3.61%)
At close: Oct 1, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 81.00 | 81.00 | 75.10 | 76.86 | 76.86 | -3.61% | 758 |
| Sep 30, 2026 | 77.60 | 83.00 | 77.60 | 79.74 | 79.74 | 0.19% | 215 |
| Sep 29, 2026 | 85.95 | 85.95 | 77.00 | 79.59 | 79.59 | -1.13% | 61 |
| Sep 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | 12 |
| Sep 24, 2026 | 79.94 | 81.98 | 77.10 | 78.50 | 78.50 | -4.26% | 43 |
| Sep 23, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 7.88% | 1 |
| Sep 22, 2026 | 81.99 | 81.99 | 73.99 | 76.00 | 76.00 | -4.87% | 327 |
| Sep 21, 2026 | 81.00 | 81.00 | 76.05 | 79.89 | 79.89 | -1.95% | 1,423 |
| Sep 18, 2026 | 81.80 | 81.80 | 79.01 | 81.48 | 81.48 | -0.39% | 12 |
| Sep 17, 2026 | 79.20 | 83.00 | 79.20 | 81.80 | 81.80 | 1.25% | 7 |
| Sep 16, 2026 | 78.00 | 83.50 | 70.40 | 80.79 | 80.79 | 0.99% | 165 |
| Sep 15, 2026 | 74.15 | 82.47 | 74.15 | 80.00 | 80.00 | 1.50% | 20 |
| 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 |