Adline Chem Lab Limited (BOM:524604)
India · Delayed Price · Currency is INR 11.52
-0.60 (-4.95%)
At close: Sep 9, 2026
Adline Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -4.95% | 400 |
| Sep 3, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 500 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.12 | 12.12 | 12.12 | -4.94% | 800 |
| Sep 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.09% | 100 |
| Aug 31, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.97% | 300 |
| Aug 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4.96% | 200 |
| Aug 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 200 |
| Aug 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.89% | 100 |
| Aug 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -4.92% | 100 |
| Aug 21, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -4.93% | 100 |
| Aug 19, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -4.93% | 2,500 |
| Aug 18, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -4.99% | 100 |
| Aug 14, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.96% | 100 |
| Aug 10, 2026 | 15.08 | 15.09 | 13.70 | 13.70 | 13.70 | -4.73% | 1,500 |
| Jul 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 4.96% | 100 |
| May 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.98% | 100 |
| May 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.99% | 100 |
| May 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 100 |
| May 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 100 |
| Apr 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 100 |
| Apr 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.95% | 200 |
| Apr 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | 100 |
| Apr 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 100 |
| Mar 16, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | -1.26% | 200 |