Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 30.89
+1.01 (3.38%)
At close: Jun 19, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 30.89 | 31.99 | 29.50 | 31.00 | 31.00 | 0.36% | 1,445 |
| Jun 19, 2026 | 29.88 | 31.30 | 29.88 | 30.89 | 30.89 | 3.38% | 5 |
| Jun 18, 2026 | 28.81 | 30.15 | 28.50 | 29.88 | 29.88 | 3.75% | 1,044 |
| Jun 17, 2026 | 29.00 | 30.40 | 28.80 | 28.80 | 28.80 | -0.69% | 903 |
| Jun 16, 2026 | 30.89 | 30.89 | 29.00 | 29.00 | 29.00 | -1.43% | 490 |
| Jun 15, 2026 | 29.78 | 29.78 | 29.11 | 29.42 | 29.42 | -3.70% | 774 |
| Jun 12, 2026 | 29.50 | 30.94 | 29.00 | 30.55 | 30.55 | 3.56% | 4,447 |
| Jun 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Jun 10, 2026 | 30.31 | 30.80 | 28.61 | 29.50 | 29.50 | 0.37% | 5,505 |
| Jun 9, 2026 | 30.50 | 30.50 | 29.34 | 29.39 | 29.39 | -4.83% | 3,178 |
| Jun 8, 2026 | 29.99 | 30.89 | 29.00 | 30.88 | 30.88 | 3.11% | 321 |
| Jun 5, 2026 | 28.50 | 30.00 | 28.50 | 29.95 | 29.95 | 3.28% | 3,150 |
| Jun 4, 2026 | 29.91 | 30.05 | 29.00 | 29.00 | 29.00 | -3.04% | 216 |
| Jun 3, 2026 | 29.91 | 30.05 | 29.91 | 29.91 | 29.91 | - | 600 |
| Jun 2, 2026 | 29.99 | 29.99 | 28.00 | 29.91 | 29.91 | 3.39% | 4,110 |
| Jun 1, 2026 | 31.79 | 31.79 | 28.93 | 28.93 | 28.93 | -4.99% | 2,839 |
| May 29, 2026 | 30.48 | 30.48 | 28.64 | 30.45 | 30.45 | 1.03% | 816 |
| May 27, 2026 | 30.47 | 30.49 | 28.10 | 30.14 | 30.14 | 3.57% | 1,823 |
| 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 |