Adarsh Plant Protect Limited (BOM:526711)
India · Delayed Price · Currency is INR 27.33
-0.66 (-2.36%)
At close: Aug 21, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |