Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 30.11
-0.53 (-1.73%)
At close: Jul 31, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 30.00 | 30.00 | 28.50 | 29.10 | 29.10 | -3.00% | 841 |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 1 |
| Jul 23, 2026 | 31.08 | 31.08 | 29.50 | 29.80 | 29.80 | 0.68% | 4,649 |
| Jul 21, 2026 | 30.83 | 30.83 | 29.51 | 29.60 | 29.60 | -3.99% | 145 |
| Jul 20, 2026 | 29.45 | 30.83 | 29.45 | 30.83 | 30.83 | -0.42% | 77 |
| Jul 17, 2026 | 30.30 | 31.50 | 29.25 | 30.96 | 30.96 | 2.18% | 2,202 |
| Jul 16, 2026 | 31.77 | 32.54 | 29.50 | 30.30 | 30.30 | -2.26% | 8,806 |
| Jul 15, 2026 | 31.85 | 31.85 | 31.00 | 31.00 | 31.00 | -2.67% | 10 |
| Jul 14, 2026 | 30.64 | 31.99 | 29.51 | 31.85 | 31.85 | 3.44% | 666 |
| Jul 13, 2026 | 31.12 | 32.50 | 30.50 | 30.79 | 30.79 | -1.06% | 2,991 |
| Jul 10, 2026 | 30.30 | 31.50 | 28.50 | 31.12 | 31.12 | 3.73% | 4,774 |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 13 |
| Jul 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 4,700 |
| Jul 7, 2026 | 29.02 | 30.55 | 29.02 | 29.50 | 29.50 | 1.37% | 3,322 |
| Jul 6, 2026 | 29.40 | 30.00 | 29.10 | 29.10 | 29.10 | -3.00% | 127 |
| Jul 3, 2026 | 30.00 | 31.30 | 29.06 | 30.00 | 30.00 | - | 665 |
| Jul 2, 2026 | 29.02 | 30.00 | 28.00 | 30.00 | 30.00 | 3.38% | 2,237 |
| Jun 30, 2026 | 28.50 | 30.30 | 28.50 | 29.02 | 29.02 | 0.07% | 3,559 |
| Jun 29, 2026 | 28.42 | 30.80 | 28.42 | 29.00 | 29.00 | -2.62% | 794 |
| Jun 25, 2026 | 30.90 | 30.95 | 28.20 | 29.78 | 29.78 | 0.91% | 11,392 |
| Jun 24, 2026 | 28.51 | 30.97 | 28.51 | 29.51 | 29.51 | 0.03% | 2,398 |
| Jun 23, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -4.84% | 70 |
| 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 |