Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 8.99
+0.21 (2.39%)
At close: May 5, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.95 | 9.80 | 8.90 | 9.80 | 9.80 | 9.01% | 5,991 |
| May 5, 2026 | 8.03 | 8.99 | 8.03 | 8.99 | 8.99 | 2.39% | 16,723 |
| May 4, 2026 | 8.14 | 8.82 | 8.13 | 8.78 | 8.78 | 8.40% | 43,587 |
| Apr 30, 2026 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | -3.11% | 16,657 |
| Apr 29, 2026 | 7.20 | 8.40 | 7.20 | 8.36 | 8.36 | 4.50% | 2,866 |
| Apr 28, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 116 |
| Apr 27, 2026 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 10.00% | 1,334 |
| Apr 24, 2026 | 8.75 | 8.75 | 7.42 | 7.50 | 7.50 | -5.78% | 757 |
| Apr 23, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 836 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.33% | 717 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.74% | 83 |
| Apr 20, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 3.49% | 440 |
| Apr 17, 2026 | 8.96 | 8.96 | 8.31 | 8.31 | 8.31 | 1.96% | 534 |
| Apr 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.00% | 9 |
| Apr 15, 2026 | 8.25 | 8.25 | 7.99 | 7.99 | 7.99 | 6.39% | 187 |
| Apr 13, 2026 | 8.96 | 8.96 | 7.51 | 7.51 | 7.51 | -7.85% | 631 |
| Apr 10, 2026 | 8.85 | 8.85 | 8.15 | 8.15 | 8.15 | - | 376 |
| Apr 9, 2026 | 8.40 | 8.40 | 8.00 | 8.15 | 8.15 | 0.87% | 4,302 |
| Apr 8, 2026 | 8.08 | 8.08 | 7.00 | 8.08 | 8.08 | 9.93% | 3,711 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.24 | 7.35 | 7.35 | -3.16% | 313 |
| Apr 6, 2026 | 7.42 | 8.20 | 7.42 | 7.59 | 7.59 | -2.82% | 1,861 |
| Apr 2, 2026 | 7.47 | 7.81 | 7.47 | 7.81 | 7.81 | 4.97% | 329 |
| Apr 1, 2026 | 7.74 | 8.15 | 7.39 | 7.44 | 7.44 | -4.25% | 1,610 |
| Mar 30, 2026 | 7.57 | 7.77 | 7.39 | 7.77 | 7.77 | - | 1,910 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -2.88% | 1,161 |
| Mar 25, 2026 | 8.00 | 8.40 | 7.77 | 8.00 | 8.00 | - | 2,067 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | - | 757 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | - | 699 |
| Mar 20, 2026 | 8.14 | 8.14 | 7.85 | 8.00 | 8.00 | -1.72% | 962 |
| Mar 19, 2026 | 8.34 | 8.35 | 8.14 | 8.14 | 8.14 | -0.49% | 146 |
| Mar 18, 2026 | 7.70 | 8.19 | 7.70 | 8.18 | 8.18 | 4.07% | 8,946 |
| Mar 17, 2026 | 8.24 | 8.24 | 7.85 | 7.86 | 7.86 | -4.15% | 2,078 |
| Mar 16, 2026 | 8.18 | 8.20 | 7.94 | 8.20 | 8.20 | -1.80% | 4,575 |
| Mar 13, 2026 | 8.57 | 8.57 | 8.35 | 8.35 | 8.35 | -0.60% | 4,015 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.29 | 8.40 | 8.40 | -3.67% | 7,618 |
| Mar 11, 2026 | 8.80 | 9.26 | 8.39 | 8.72 | 8.72 | -1.25% | 19,743 |
| Mar 10, 2026 | 8.83 | 9.19 | 8.83 | 8.83 | 8.83 | -4.95% | 10,250 |
| Mar 9, 2026 | 9.54 | 9.54 | 9.08 | 9.29 | 9.29 | -2.72% | 1,458 |
| Mar 6, 2026 | 8.91 | 9.81 | 8.91 | 9.55 | 9.55 | 1.92% | 2,753 |
| Mar 5, 2026 | 9.52 | 9.90 | 9.01 | 9.37 | 9.37 | -1.16% | 29,959 |
| Mar 4, 2026 | 9.71 | 9.71 | 8.90 | 9.48 | 9.48 | 2.49% | 5,057 |
| Mar 2, 2026 | 9.42 | 9.42 | 8.95 | 9.25 | 9.25 | -1.80% | 3,932 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.00 | 9.42 | 9.42 | 0.64% | 49,219 |
| Feb 26, 2026 | 8.70 | 9.36 | 8.52 | 9.36 | 9.36 | 4.93% | 32,556 |
| Feb 25, 2026 | 9.53 | 9.53 | 8.66 | 8.92 | 8.92 | -1.76% | 1,098 |
| Feb 24, 2026 | 9.12 | 9.12 | 8.27 | 9.08 | 9.08 | 4.49% | 11,399 |
| Feb 23, 2026 | 9.25 | 9.25 | 8.45 | 8.69 | 8.69 | -2.25% | 16,280 |
| Feb 20, 2026 | 8.70 | 9.08 | 8.66 | 8.89 | 8.89 | 2.18% | 23,613 |
| Feb 19, 2026 | 8.85 | 8.85 | 8.20 | 8.70 | 8.70 | 1.75% | 8,547 |
| Feb 18, 2026 | 8.16 | 8.69 | 7.92 | 8.55 | 8.55 | 2.64% | 26,828 |