Adarsh Plant Protect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	33.53	33.53	32.87	32.87	32.87	-	14
Mar 6, 2026	31.46	32.87	31.46	32.87	32.87	4.98%	3,851
Mar 5, 2026	30.50	32.02	30.50	31.31	31.31	2.66%	2,038
Mar 4, 2026	30.50	30.50	30.50	30.50	30.50	-2.74%	100
Mar 2, 2026	31.74	32.63	30.16	31.36	31.36	-1.20%	7,205
Feb 27, 2026	30.01	33.05	30.01	31.74	31.74	0.83%	1,980
Feb 26, 2026	31.42	32.99	31.31	31.48	31.48	0.19%	882
Feb 25, 2026	32.31	32.87	31.42	31.42	31.42	0.35%	912
Feb 24, 2026	32.31	32.84	31.31	31.31	31.31	-0.03%	2,738
Feb 23, 2026	31.62	32.86	31.22	31.32	31.32	0.03%	4,739
Feb 20, 2026	29.82	31.31	29.82	31.31	31.31	5.00%	1,625
Feb 19, 2026	29.45	29.82	29.45	29.82	29.82	-1.36%	22
Feb 18, 2026	30.01	32.19	29.13	30.23	30.23	-1.40%	2,095
Feb 17, 2026	32.92	32.92	30.66	30.66	30.66	-2.23%	651
Feb 16, 2026	31.36	31.36	31.36	31.36	31.36	-5.00%	1,589
Feb 13, 2026	34.19	34.19	32.81	33.01	33.01	-4.40%	540
Feb 12, 2026	33.45	34.62	31.36	34.53	34.53	4.70%	849
Feb 11, 2026	32.50	32.99	31.81	32.98	32.98	4.70%	605
Feb 10, 2026	31.31	31.50	30.05	31.50	31.50	0.61%	1,394
Feb 9, 2026	31.00	32.45	30.99	31.31	31.31	-3.66%	562
Feb 5, 2026	33.00	33.00	32.50	32.50	32.50	1.56%	11
Feb 4, 2026	32.00	32.00	32.00	32.00	32.00	3.23%	1