Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 23.70
-0.25 (-1.04%)
At close: Oct 6, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.61 | 26.00 | 23.61 | 25.00 | 25.00 | 5.49% | 406 |
| Oct 6, 2026 | 24.29 | 25.00 | 23.70 | 23.70 | 23.70 | -1.04% | 663 |
| Oct 5, 2026 | 26.61 | 26.61 | 23.36 | 23.95 | 23.95 | -6.55% | 12,463 |
| Oct 1, 2026 | 26.32 | 26.32 | 24.30 | 25.63 | 25.63 | -0.66% | 1,379 |
| Sep 30, 2026 | 24.80 | 25.80 | 24.15 | 25.80 | 25.80 | 4.03% | 1,032 |
| Sep 29, 2026 | 25.85 | 25.85 | 24.60 | 24.80 | 24.80 | -4.06% | 2,627 |
| Sep 28, 2026 | 26.00 | 26.98 | 24.50 | 25.85 | 25.85 | -1.52% | 3,340 |
| Sep 25, 2026 | 25.55 | 26.60 | 23.00 | 26.25 | 26.25 | 5.68% | 4,346 |
| Sep 24, 2026 | 25.32 | 25.95 | 24.80 | 24.84 | 24.84 | -1.90% | 657 |
| Sep 23, 2026 | 28.10 | 28.10 | 25.01 | 25.32 | 25.32 | -4.24% | 7,593 |
| Sep 22, 2026 | 24.54 | 26.84 | 24.54 | 26.44 | 26.44 | 5.59% | 227 |
| Sep 21, 2026 | 27.00 | 27.00 | 25.00 | 25.04 | 25.04 | -7.26% | 4,469 |
| Sep 18, 2026 | 27.44 | 27.44 | 27.00 | 27.00 | 27.00 | -1.60% | 69 |
| Sep 17, 2026 | 27.49 | 27.49 | 27.43 | 27.44 | 27.44 | 2.05% | 591 |
| Sep 16, 2026 | 26.50 | 27.00 | 26.50 | 26.89 | 26.89 | 0.90% | 153 |
| Sep 15, 2026 | 26.51 | 27.00 | 26.51 | 26.65 | 26.65 | 0.57% | 556 |
| Sep 11, 2026 | 27.49 | 27.49 | 24.68 | 26.50 | 26.50 | 1.84% | 217 |
| Sep 10, 2026 | 27.49 | 27.49 | 26.02 | 26.02 | 26.02 | -5.35% | 451 |
| Sep 9, 2026 | 28.00 | 28.00 | 26.50 | 27.49 | 27.49 | 3.74% | 4,439 |
| Sep 8, 2026 | 27.05 | 27.50 | 26.50 | 26.50 | 26.50 | -1.52% | 1,150 |
| Sep 7, 2026 | 27.64 | 27.64 | 26.02 | 26.91 | 26.91 | -1.68% | 545 |
| Sep 4, 2026 | 27.40 | 27.40 | 25.90 | 27.37 | 27.37 | 2.97% | 317 |
| Sep 3, 2026 | 26.58 | 27.00 | 26.57 | 26.58 | 26.58 | - | 788 |
| Sep 2, 2026 | 27.55 | 27.55 | 24.93 | 26.58 | 26.58 | -3.66% | 3,267 |
| Sep 1, 2026 | 27.21 | 27.74 | 26.15 | 27.59 | 27.59 | 5.14% | 1,752 |
| Aug 31, 2026 | 28.15 | 28.15 | 26.00 | 26.24 | 26.24 | -2.89% | 2,219 |
| Aug 28, 2026 | 28.39 | 28.39 | 27.02 | 27.02 | 27.02 | 0.04% | 739 |
| Aug 27, 2026 | 28.19 | 28.19 | 27.01 | 27.01 | 27.01 | -4.19% | 6,498 |
| Aug 26, 2026 | 27.98 | 28.30 | 27.01 | 28.19 | 28.19 | 0.75% | 211 |
| Aug 25, 2026 | 27.87 | 28.40 | 26.71 | 27.98 | 27.98 | 3.32% | 10,407 |
| Aug 24, 2026 | 27.33 | 29.85 | 27.05 | 27.08 | 27.08 | -0.91% | 6,860 |
| Aug 21, 2026 | 27.89 | 28.90 | 27.11 | 27.33 | 27.33 | -2.36% | 5,635 |
| Aug 20, 2026 | 26.90 | 28.40 | 26.80 | 27.99 | 27.99 | 2.12% | 2,254 |
| Aug 19, 2026 | 28.00 | 28.90 | 27.00 | 27.41 | 27.41 | -2.11% | 10,743 |
| Aug 18, 2026 | 28.58 | 28.58 | 27.02 | 28.00 | 28.00 | -2.13% | 1,755 |
| Aug 17, 2026 | 30.20 | 30.34 | 26.65 | 28.61 | 28.61 | -3.38% | 8,846 |
| Aug 14, 2026 | 29.30 | 30.00 | 25.67 | 29.61 | 29.61 | 6.32% | 11,407 |
| Aug 13, 2026 | 28.50 | 28.98 | 27.85 | 27.85 | 27.85 | 0.04% | 1,952 |
| Aug 12, 2026 | 28.66 | 29.90 | 27.76 | 27.84 | 27.84 | -6.89% | 8,986 |
| Aug 11, 2026 | 28.05 | 30.90 | 28.05 | 29.90 | 29.90 | 0.71% | 9,211 |
| Aug 10, 2026 | 32.98 | 33.95 | 29.69 | 29.69 | 29.69 | -9.98% | 10,388 |
| Aug 7, 2026 | 30.07 | 32.98 | 29.00 | 32.98 | 32.98 | 9.97% | 39,169 |
| Aug 6, 2026 | 29.00 | 30.42 | 28.61 | 29.99 | 29.99 | 3.49% | 5,103 |
| Aug 5, 2026 | 29.33 | 30.89 | 28.56 | 28.98 | 28.98 | -1.50% | 2,110 |
| Aug 4, 2026 | 30.06 | 30.85 | 29.42 | 29.42 | 29.42 | -2.16% | 1,715 |
| Aug 3, 2026 | 31.60 | 31.60 | 29.50 | 30.07 | 30.07 | -0.13% | 1,710 |
| Jul 31, 2026 | 30.64 | 30.64 | 30.00 | 30.11 | 30.11 | -1.73% | 1,082 |
| Jul 30, 2026 | 29.50 | 31.30 | 29.30 | 30.64 | 30.64 | 2.75% | 15,501 |
| Jul 29, 2026 | 29.82 | 29.82 | 28.55 | 29.82 | 29.82 | 4.56% | 1,248 |
| Jul 28, 2026 | 29.10 | 29.75 | 28.51 | 28.52 | 28.52 | -1.99% | 423 |