Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 11.25
-0.22 (-1.92%)
At close: Jan 16, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.98% | 51 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.94% | 143 |
| Jan 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.99% | 10,717 |
| Jan 19, 2026 | 11.06 | 11.47 | 11.03 | 11.03 | 11.03 | -1.96% | 81,688 |
| Jan 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.92% | 8,908 |
| Jan 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.97% | 413 |
| Jan 13, 2026 | 11.93 | 11.93 | 11.70 | 11.70 | 11.70 | -1.93% | 45,296 |
| Jan 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.97% | 46 |
| Jan 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.93% | 270 |
| Jan 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.97% | 626 |
| Jan 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.94% | 1,181 |
| Jan 6, 2026 | 13.43 | 13.43 | 12.91 | 12.91 | 12.91 | -1.97% | 126,212 |
| Jan 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.93% | 996 |
| Jan 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.97% | 14,353 |
| Jan 1, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.93% | 7,033 |
| Dec 31, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% | 12,124 |
| Dec 30, 2025 | 12.20 | 12.22 | 12.19 | 12.19 | 12.19 | 4.73% | 64,815 |
| Dec 29, 2025 | 11.64 | 11.98 | 11.64 | 11.64 | 11.64 | 2.02% | 71,917 |
| Dec 26, 2025 | 11.37 | 11.42 | 11.35 | 11.41 | 11.41 | 4.87% | 66,213 |
| Dec 24, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | - | 15,435 |
| Dec 23, 2025 | 10.00 | 10.88 | 9.86 | 10.88 | 10.88 | 4.92% | 121,918 |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4.96% | 23,034 |
| Dec 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.99% | 18,455 |
| Dec 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.91% | 47,541 |
| Dec 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 14,527 |
| Dec 16, 2025 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | 4.78% | 16,844 |
| Dec 15, 2025 | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | 4.88% | 37,889 |
| Dec 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 18,110 |
| Dec 11, 2025 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | - | 16,351 |
| Dec 10, 2025 | 7.34 | 7.41 | 7.33 | 7.41 | 7.41 | 9.94% | 45,229 |
| Dec 9, 2025 | 6.13 | 6.80 | 6.13 | 6.74 | 6.74 | -0.88% | 41,611 |
| Dec 8, 2025 | 6.75 | 6.80 | 6.51 | 6.80 | 6.80 | 2.41% | 69,901 |
| Dec 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 9.93% | 17,784 |
| Dec 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 5,828 |
| Dec 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 18,449 |
| Dec 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 87,304 |
| Dec 1, 2025 | 5.04 | 5.24 | 5.04 | 5.23 | 5.23 | 3.77% | 31,923 |
| Nov 28, 2025 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | 5.00% | 2,093 |
| Nov 27, 2025 | 5.13 | 5.13 | 4.80 | 4.80 | 4.80 | -1.84% | 8,503 |
| Nov 26, 2025 | 5.01 | 5.01 | 4.80 | 4.89 | 4.89 | 2.09% | 4,535 |
| Nov 25, 2025 | 4.80 | 4.99 | 4.79 | 4.79 | 4.79 | -0.21% | 1,745 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 1,805 |
| Nov 21, 2025 | 4.56 | 4.89 | 4.56 | 4.89 | 4.89 | 1.87% | 10,177 |
| Nov 20, 2025 | 4.97 | 4.98 | 4.80 | 4.80 | 4.80 | -3.61% | 2,096 |
| Nov 19, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 4.84% | 1,031 |
| Nov 18, 2025 | 4.80 | 4.99 | 4.75 | 4.75 | 4.75 | -5.00% | 1,548 |
| Nov 17, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 159 |
| Nov 14, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 268 |
| Nov 13, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -4.08% | 12,898 |
| Nov 12, 2025 | 4.93 | 5.15 | 4.91 | 5.15 | 5.15 | 4.46% | 3,788 |