Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 31.05
-1.45 (-4.46%)
At close: Jan 21, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.48% | 114 |
| Jan 21, 2026 | 32.34 | 32.50 | 31.00 | 31.05 | 31.05 | -4.46% | 1,654 |
| Jan 20, 2026 | 32.65 | 32.65 | 32.49 | 32.50 | 32.50 | 4.47% | 3,005 |
| Jan 19, 2026 | 32.99 | 32.99 | 31.11 | 31.11 | 31.11 | -4.78% | 387 |
| Jan 16, 2026 | 30.50 | 32.67 | 30.50 | 32.67 | 32.67 | 4.98% | 622 |
| Jan 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -2.51% | 3 |
| Jan 13, 2026 | 31.92 | 35.00 | 31.92 | 31.92 | 31.92 | -5.00% | 425 |
| Jan 12, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -4.92% | 7,993 |
| Jan 9, 2026 | 37.93 | 38.11 | 35.34 | 35.34 | 35.34 | -4.97% | 1,868 |
| Jan 8, 2026 | 34.20 | 37.80 | 34.20 | 37.19 | 37.19 | 3.31% | 3,324 |
| Jan 7, 2026 | 36.50 | 36.50 | 35.10 | 36.00 | 36.00 | -1.37% | 706 |
| Jan 6, 2026 | 34.11 | 37.49 | 34.11 | 36.50 | 36.50 | 1.96% | 1,667 |
| Jan 5, 2026 | 36.07 | 36.07 | 34.00 | 35.80 | 35.80 | 4.19% | 3,141 |
| Jan 2, 2026 | 33.96 | 34.36 | 31.10 | 34.36 | 34.36 | 4.98% | 17,558 |
| Jan 1, 2026 | 33.00 | 35.63 | 32.25 | 32.73 | 32.73 | -3.57% | 4,457 |
| Dec 31, 2025 | 33.19 | 35.55 | 32.18 | 33.94 | 33.94 | 0.24% | 751 |
| Dec 30, 2025 | 31.86 | 34.97 | 31.86 | 33.86 | 33.86 | 1.65% | 7,683 |
| Dec 29, 2025 | 35.15 | 36.54 | 33.06 | 33.31 | 33.31 | -4.28% | 9,903 |
| Dec 26, 2025 | 33.01 | 36.34 | 32.89 | 34.80 | 34.80 | 0.52% | 6,677 |
| Dec 24, 2025 | 33.01 | 34.95 | 32.06 | 34.62 | 34.62 | 2.73% | 3,332 |
| Dec 23, 2025 | 31.70 | 34.03 | 30.79 | 33.70 | 33.70 | 3.98% | 16,852 |
| Dec 22, 2025 | 33.50 | 35.25 | 32.13 | 32.41 | 32.41 | -4.14% | 5,803 |
| Dec 19, 2025 | 33.81 | 33.81 | 31.20 | 33.81 | 33.81 | 5.00% | 5,302 |
| Dec 18, 2025 | 30.67 | 32.20 | 30.67 | 32.20 | 32.20 | 4.99% | 8,937 |
| Dec 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 5.00% | 1,368 |
| Dec 16, 2025 | 26.44 | 29.21 | 26.44 | 29.21 | 29.21 | 5.00% | 15,916 |
| Dec 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 4.98% | 217 |
| Dec 12, 2025 | 26.48 | 27.65 | 25.04 | 26.50 | 26.50 | 0.57% | 88 |
| Dec 11, 2025 | 28.15 | 28.15 | 26.26 | 26.35 | 26.35 | -4.53% | 206 |
| Dec 10, 2025 | 28.72 | 28.72 | 27.30 | 27.60 | 27.60 | -3.90% | 144 |
| Dec 9, 2025 | 28.43 | 28.72 | 28.43 | 28.72 | 28.72 | - | 344 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.49% | 396 |
| 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 |