Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 21.89
+0.29 (1.34%)
At close: Nov 11, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.45 | 22.45 | 21.10 | 21.89 | 21.89 | 1.34% | 5,303 |
| Nov 9, 2026 | 22.20 | 23.00 | 20.90 | 21.60 | 21.60 | -2.92% | 515 |
| Nov 8, 2026 | 22.35 | 22.50 | 21.50 | 22.25 | 22.25 | 1.32% | 623 |
| Nov 6, 2026 | 21.90 | 22.50 | 21.65 | 21.96 | 21.96 | 2.14% | 494 |
| Nov 5, 2026 | 21.67 | 22.49 | 21.11 | 21.50 | 21.50 | -0.78% | 1,249 |
| Nov 4, 2026 | 22.00 | 22.00 | 20.00 | 21.67 | 21.67 | 0.79% | 27,001 |
| Nov 3, 2026 | 22.22 | 22.98 | 20.00 | 21.50 | 21.50 | -2.27% | 10,810 |
| Nov 2, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 171 |
| Oct 30, 2026 | 22.50 | 22.50 | 20.00 | 21.50 | 21.50 | -1.42% | 9,733 |
| Oct 29, 2026 | 22.95 | 22.95 | 21.50 | 21.81 | 21.81 | -9.01% | 1,603 |
| Oct 28, 2026 | 22.25 | 23.97 | 21.00 | 23.97 | 23.97 | 7.10% | 224 |
| Oct 27, 2026 | 22.47 | 22.50 | 21.12 | 22.38 | 22.38 | 4.43% | 427 |
| Oct 26, 2026 | 24.10 | 24.10 | 21.00 | 21.43 | 21.43 | -2.59% | 3,434 |
| Oct 23, 2026 | 24.89 | 24.89 | 20.23 | 22.00 | 22.00 | -3.30% | 6,738 |
| Oct 22, 2026 | 24.69 | 24.69 | 21.42 | 22.75 | 22.75 | -8.19% | 2,034 |
| Oct 21, 2026 | 26.48 | 26.48 | 22.99 | 24.78 | 24.78 | -4.55% | 1,705 |
| Oct 19, 2026 | 27.98 | 27.98 | 24.00 | 25.96 | 25.96 | 1.29% | 802 |
| Oct 16, 2026 | 23.50 | 25.70 | 23.50 | 25.63 | 25.63 | 15.19% | 4,624 |
| Oct 15, 2026 | 23.80 | 23.80 | 21.63 | 22.25 | 22.25 | 0.91% | 3,126 |
| Oct 14, 2026 | 23.40 | 23.87 | 21.99 | 22.05 | 22.05 | 0.23% | 541 |
| Oct 13, 2026 | 21.20 | 23.50 | 21.20 | 22.00 | 22.00 | -2.57% | 1,729 |
| Oct 12, 2026 | 24.90 | 24.90 | 22.25 | 22.58 | 22.58 | -3.96% | 1,328 |
| Oct 9, 2026 | 24.01 | 24.90 | 23.51 | 23.51 | 23.51 | -5.77% | 3,090 |
| Oct 8, 2026 | 26.44 | 26.44 | 24.00 | 24.95 | 24.95 | -0.20% | 3,258 |
| 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 |