Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 28.86
-1.51 (-4.97%)
At close: Dec 5, 2025
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -4.97% | 201 |
| Dec 4, 2025 | 30.15 | 30.50 | 30.15 | 30.37 | 30.37 | 1.23% | 360 |
| Dec 3, 2025 | 28.65 | 30.08 | 27.50 | 30.00 | 30.00 | 4.71% | 3,552 |
| Dec 2, 2025 | 29.95 | 29.95 | 28.60 | 28.65 | 28.65 | -4.82% | 2,065 |
| Dec 1, 2025 | 30.15 | 31.50 | 30.00 | 30.10 | 30.10 | 0.33% | 1,650 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 661 |
| Nov 27, 2025 | 28.95 | 30.39 | 28.95 | 30.00 | 30.00 | 3.63% | 9,565 |
| Nov 26, 2025 | 28.35 | 28.95 | 27.50 | 28.95 | 28.95 | 0.07% | 11,416 |
| Nov 25, 2025 | 27.83 | 28.93 | 26.20 | 28.93 | 28.93 | 4.97% | 7,651 |
| Nov 24, 2025 | 26.25 | 27.56 | 26.25 | 27.56 | 27.56 | 4.99% | 610 |
| Nov 21, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 5.00% | 7 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.21% | 5 |
| Nov 19, 2025 | 25.72 | 25.97 | 24.46 | 24.46 | 24.46 | -4.90% | 1,106 |
| Nov 18, 2025 | 25.25 | 26.25 | 23.80 | 25.72 | 25.72 | 2.88% | 1,724 |
| Nov 17, 2025 | 25.33 | 25.33 | 24.33 | 25.00 | 25.00 | -2.31% | 348 |
| Nov 14, 2025 | 26.50 | 26.50 | 25.59 | 25.59 | 25.59 | -4.98% | 920 |
| Nov 13, 2025 | 28.62 | 28.62 | 26.93 | 26.93 | 26.93 | -4.98% | 853 |
| Nov 12, 2025 | 28.35 | 28.35 | 25.70 | 28.34 | 28.34 | 4.96% | 103 |
| Nov 11, 2025 | 27.80 | 27.80 | 26.74 | 27.00 | 27.00 | 1.96% | 1,105 |
| Nov 10, 2025 | 27.21 | 27.49 | 26.48 | 26.48 | 26.48 | -4.65% | 1,655 |
| Nov 7, 2025 | 27.90 | 27.90 | 27.77 | 27.77 | 27.77 | -4.99% | 7,521 |
| Nov 6, 2025 | 29.47 | 31.57 | 28.57 | 29.23 | 29.23 | -2.79% | 6,588 |
| Nov 4, 2025 | 31.00 | 31.02 | 30.07 | 30.07 | 30.07 | -4.99% | 8,663 |
| Nov 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -4.98% | 3,301 |
| Oct 31, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -4.99% | 820 |
| Oct 30, 2025 | 36.69 | 36.69 | 35.06 | 35.06 | 35.06 | -4.99% | 2,164 |
| Oct 29, 2025 | 40.75 | 40.75 | 36.90 | 36.90 | 36.90 | -4.99% | 28,016 |
| Oct 28, 2025 | 42.50 | 44.90 | 37.90 | 38.84 | 38.84 | 1.57% | 78,530 |
| Oct 27, 2025 | 32.40 | 38.24 | 32.39 | 38.24 | 38.24 | 19.99% | 56,169 |
| Oct 24, 2025 | 32.40 | 32.40 | 29.32 | 31.87 | 31.87 | 1.21% | 12,883 |
| Oct 23, 2025 | 28.65 | 33.95 | 28.65 | 31.49 | 31.49 | 2.07% | 9,582 |
| Oct 21, 2025 | 31.85 | 33.00 | 29.31 | 30.85 | 30.85 | 1.88% | 1,884 |
| Oct 20, 2025 | 28.00 | 31.10 | 28.00 | 30.28 | 30.28 | -1.40% | 4,399 |
| Oct 17, 2025 | 29.99 | 30.99 | 28.52 | 30.71 | 30.71 | 5.39% | 5,015 |
| Oct 16, 2025 | 31.77 | 31.77 | 28.03 | 29.14 | 29.14 | 0.31% | 1,212 |
| Oct 15, 2025 | 30.75 | 30.75 | 26.09 | 29.05 | 29.05 | -5.74% | 1,870 |
| Oct 14, 2025 | 31.00 | 32.00 | 27.21 | 30.82 | 30.82 | -0.26% | 2,641 |
| Oct 13, 2025 | 30.00 | 31.10 | 29.00 | 30.90 | 30.90 | -0.32% | 1,053 |
| Oct 10, 2025 | 26.80 | 31.50 | 26.80 | 31.00 | 31.00 | 6.13% | 6,824 |
| Oct 9, 2025 | 30.51 | 31.44 | 29.05 | 29.21 | 29.21 | -1.05% | 4,906 |
| Oct 8, 2025 | 30.99 | 32.37 | 29.00 | 29.52 | 29.52 | -1.67% | 4,876 |
| Oct 7, 2025 | 28.99 | 32.93 | 28.75 | 30.02 | 30.02 | 4.93% | 5,550 |
| Oct 6, 2025 | 28.70 | 29.00 | 26.01 | 28.61 | 28.61 | -0.31% | 4,826 |
| Oct 3, 2025 | 25.51 | 29.00 | 25.00 | 28.70 | 28.70 | 12.55% | 9,895 |
| Oct 1, 2025 | 25.97 | 26.26 | 25.26 | 25.50 | 25.50 | -1.35% | 1,394 |
| Sep 30, 2025 | 25.73 | 26.00 | 25.51 | 25.85 | 25.85 | -0.54% | 362 |
| Sep 29, 2025 | 25.50 | 25.99 | 25.01 | 25.99 | 25.99 | 1.88% | 668 |
| Sep 26, 2025 | 25.51 | 25.53 | 25.51 | 25.51 | 25.51 | -1.88% | 1,618 |
| Sep 25, 2025 | 26.25 | 26.50 | 25.51 | 26.00 | 26.00 | - | 1,121 |
| Sep 24, 2025 | 24.66 | 26.25 | 24.66 | 26.00 | 26.00 | -0.04% | 4,445 |