Adarsh Plant Protect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.85	30.85	29.10	29.10	29.10	-3.45%	34
May 25, 2026	30.22	32.84	30.14	30.14	30.14	-4.98%	5,181
May 22, 2026	29.45	31.99	29.45	31.72	31.72	2.32%	378
May 21, 2026	29.85	31.00	28.51	31.00	31.00	3.33%	466
May 20, 2026	30.00	30.00	30.00	30.00	30.00	-0.96%	2
May 19, 2026	29.34	30.50	27.60	30.29	30.29	4.27%	8,270
May 18, 2026	30.25	30.25	29.05	29.05	29.05	-4.85%	2,131
May 14, 2026	29.00	30.60	29.00	30.53	30.53	4.55%	1,084
May 13, 2026	29.15	29.20	29.15	29.20	29.20	0.17%	212
May 12, 2026	29.50	31.70	28.70	29.15	29.15	-3.48%	5,081
May 11, 2026	30.40	30.49	29.00	30.20	30.20	-0.66%	1,987
May 8, 2026	31.00	31.00	29.57	30.40	30.40	-1.94%	5,719
May 7, 2026	30.90	31.00	30.11	31.00	31.00	-0.16%	1,334
May 6, 2026	32.82	32.82	31.05	31.05	31.05	-4.46%	1,211
May 5, 2026	31.05	33.00	30.12	32.50	32.50	2.52%	10,021
May 4, 2026	34.45	34.45	31.35	31.70	31.70	-3.94%	6,846
Apr 30, 2026	33.99	33.99	30.87	33.00	33.00	1.57%	45,567
Apr 29, 2026	31.20	32.75	31.11	32.49	32.49	4.13%	1,211
Apr 28, 2026	31.18	32.58	31.18	31.20	31.20	0.55%	131
Apr 27, 2026	30.68	32.20	30.00	31.03	31.03	1.14%	43
Apr 24, 2026	31.55	33.12	30.00	30.68	30.68	-2.76%	1,127
Apr 23, 2026	34.10	34.10	31.20	31.55	31.55	-2.92%	1,732
Apr 22, 2026	32.50	32.50	32.34	32.50	32.50	0.40%	391
Apr 21, 2026	32.85	32.85	32.00	32.37	32.37	-1.46%	884
Apr 20, 2026	33.93	33.93	32.56	32.85	32.85	-4.14%	930
Apr 17, 2026	34.50	34.50	31.56	34.27	34.27	3.85%	1,459
Apr 16, 2026	29.95	33.00	29.95	33.00	33.00	4.76%	2,317
Apr 15, 2026	29.79	31.80	29.79	31.50	31.50	3.62%	514
Apr 13, 2026	28.50	30.45	28.50	30.40	30.40	4.61%	358
Apr 10, 2026	29.05	29.50	29.05	29.06	29.06	0.17%	316
Apr 9, 2026	30.00	30.00	29.00	29.01	29.01	-3.30%	526
Apr 8, 2026	30.00	30.00	30.00	30.00	30.00	-	1,150
Apr 7, 2026	30.50	30.50	30.00	30.00	30.00	-1.67%	705
Apr 6, 2026	29.84	30.70	29.84	30.51	30.51	4.31%	1,204
Apr 2, 2026	27.86	29.25	27.55	29.25	29.25	4.99%	160
Apr 1, 2026	28.50	29.92	27.55	27.86	27.86	-2.25%	753
Mar 30, 2026	27.52	28.80	27.50	28.50	28.50	3.56%	4,031
Mar 27, 2026	27.35	28.50	26.08	27.52	27.52	0.81%	4,364
Mar 25, 2026	30.00	30.00	27.30	27.30	27.30	-4.51%	1,006
Mar 24, 2026	31.10	31.10	28.31	28.59	28.59	-3.90%	4,094
Mar 23, 2026	31.99	31.99	29.75	29.75	29.75	-4.98%	6
Mar 20, 2026	31.31	32.00	31.31	31.31	31.31	-1.66%	385
Mar 19, 2026	31.31	31.84	30.88	31.84	31.84	-2.03%	2,501
Mar 18, 2026	31.31	32.87	29.86	32.50	32.50	3.40%	2,051
Mar 17, 2026	32.86	33.54	31.31	31.43	31.43	-1.78%	5,766
Mar 16, 2026	31.96	32.86	29.77	32.00	32.00	2.14%	580
Mar 13, 2026	32.01	33.35	31.31	31.33	31.33	-3.03%	2,134
Mar 12, 2026	32.89	33.00	32.31	32.31	32.31	-2.24%	1,307
Mar 11, 2026	33.00	33.50	33.00	33.05	33.05	0.15%	609
Mar 10, 2026	32.67	33.00	32.67	33.00	33.00	0.40%	368