Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 10.11
-0.53 (-4.98%)
At close: Oct 23, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | -4.98% | 1,124 |
| Oct 22, 2026 | 10.98 | 10.98 | 10.64 | 10.64 | 10.64 | -5.00% | 725 |
| Oct 21, 2026 | 11.54 | 11.54 | 11.20 | 11.20 | 11.20 | -4.92% | 5,489 |
| Oct 19, 2026 | 11.25 | 11.86 | 10.85 | 11.78 | 11.78 | 4.25% | 47,178 |
| Oct 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.92% | 6,827 |
| Oct 15, 2026 | 10.35 | 10.81 | 9.79 | 10.77 | 10.77 | 4.56% | 24,754 |
| Oct 14, 2026 | 9.10 | 10.53 | 9.10 | 10.30 | 10.30 | 7.52% | 69,424 |
| Oct 13, 2026 | 8.99 | 9.58 | 8.99 | 9.58 | 9.58 | 9.99% | 30,143 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.71 | 8.71 | 8.71 | 0.46% | 3,980 |
| Oct 9, 2026 | 8.67 | 9.12 | 8.67 | 8.67 | 8.67 | 2.24% | 16,300 |
| Oct 8, 2026 | 8.09 | 8.48 | 8.09 | 8.48 | 8.48 | 9.99% | 29,119 |
| Oct 7, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 4.90% | 24 |
| Oct 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 240 |
| Oct 5, 2026 | 7.17 | 7.17 | 6.82 | 7.00 | 7.00 | -2.37% | 4,321 |
| Oct 1, 2026 | 7.89 | 7.89 | 7.17 | 7.17 | 7.17 | -4.91% | 2,041 |
| Sep 30, 2026 | 7.93 | 7.93 | 7.54 | 7.54 | 7.54 | -4.92% | 268 |
| Sep 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 31 |
| Sep 28, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 1,000 |
| Sep 25, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 4.89% | 16,764 |
| Sep 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 3,944 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 1,040 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 136 |
| Sep 8, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 1,110 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.12% | 55 |
| Sep 4, 2026 | 8.44 | 8.44 | 8.03 | 8.03 | 8.03 | -4.97% | 42 |
| Sep 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1 |
| Sep 2, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | - | 28 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 3,118 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 20 |
| Aug 28, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 2.66% | 607 |
| Aug 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.81% | 2,263 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 199 |
| Aug 25, 2026 | 7.95 | 8.30 | 7.90 | 7.90 | 7.90 | -0.63% | 8,954 |
| Aug 24, 2026 | 8.32 | 8.32 | 7.95 | 7.95 | 7.95 | -4.45% | 519 |
| Aug 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -4.91% | 1,118 |
| Aug 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Aug 19, 2026 | 8.80 | 8.80 | 7.98 | 8.75 | 8.75 | 4.17% | 813 |
| Aug 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 531 |
| Aug 17, 2026 | 8.49 | 8.49 | 8.15 | 8.45 | 8.45 | 4.32% | 1,056 |
| Aug 14, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1.50% | 6,180 |
| Aug 13, 2026 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -5.00% | 9,827 |
| Aug 12, 2026 | 8.99 | 8.99 | 8.35 | 8.40 | 8.40 | -4.00% | 175 |
| Aug 11, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 825 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 41 |
| Aug 7, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 4.76% | 575 |
| Aug 6, 2026 | 8.45 | 8.45 | 8.17 | 8.40 | 8.40 | -2.33% | 4,152 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.49% | 105 |
| Aug 4, 2026 | 8.70 | 8.70 | 8.31 | 8.31 | 8.31 | -4.92% | 284 |
| Aug 3, 2026 | 8.60 | 8.79 | 8.60 | 8.74 | 8.74 | -0.57% | 1,662 |
| Jul 31, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% | 1,450 |