Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 8.79
+0.04 (0.46%)
At close: Jul 31, 2026
Aadi Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% | 1,450 |
| Jul 30, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | - | 554 |
| Jul 29, 2026 | 9.40 | 9.40 | 8.75 | 8.75 | 8.75 | -4.89% | 1,586 |
| Jul 28, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 2.68% | 10,093 |
| Jul 27, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4.92% | 4,013 |
| Jul 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.91% | 448 |
| Jul 23, 2026 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | -1.93% | 429 |
| Jul 22, 2026 | 8.30 | 8.30 | 7.90 | 8.30 | 8.30 | - | 72 |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 389 |
| Jul 20, 2026 | 8.37 | 8.37 | 8.30 | 8.30 | 8.30 | 3.88% | 1,748 |
| Jul 17, 2026 | 8.50 | 8.80 | 7.99 | 7.99 | 7.99 | -4.99% | 2,678 |
| Jul 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 1,325 |
| Jul 15, 2026 | 8.85 | 8.85 | 8.41 | 8.41 | 8.41 | -4.97% | 839 |
| Jul 14, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 1,034 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1.71% | 212 |
| Jul 10, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | 2,674 |
| Jul 9, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 246 |
| Jul 8, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | 26 |
| Jul 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,744 |
| Jul 3, 2026 | 9.38 | 9.38 | 9.00 | 9.10 | 9.10 | -3.09% | 1,371 |
| Jul 2, 2026 | 9.66 | 9.66 | 9.01 | 9.39 | 9.39 | 2.07% | 132 |
| Jul 1, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 66 |
| Jun 30, 2026 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -1.27% | 6 |
| Jun 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 128 |
| Jun 25, 2026 | 9.45 | 9.45 | 9.00 | 9.42 | 9.42 | 4.67% | 526 |
| Jun 24, 2026 | 8.85 | 9.03 | 8.85 | 9.00 | 9.00 | 4.65% | 19 |
| Jun 23, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 242 |
| Jun 22, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -2.20% | 790 |
| Jun 19, 2026 | 9.10 | 9.10 | 8.80 | 9.10 | 9.10 | - | 1,781 |
| Jun 18, 2026 | 9.33 | 9.33 | 9.10 | 9.10 | 9.10 | 2.25% | 1,255 |
| Jun 17, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -3.99% | 233 |
| Jun 16, 2026 | 8.80 | 9.27 | 8.60 | 9.27 | 9.27 | 4.86% | 552 |
| Jun 15, 2026 | 9.25 | 9.30 | 8.84 | 8.84 | 8.84 | -4.95% | 1,782 |
| Jun 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,324 |
| Jun 11, 2026 | 9.59 | 9.59 | 9.30 | 9.30 | 9.30 | -3.12% | 106 |
| Jun 10, 2026 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | - | 2,875 |
| Jun 9, 2026 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | -4.95% | 21,189 |
| Jun 8, 2026 | 10.12 | 10.55 | 10.05 | 10.10 | 10.10 | 0.50% | 26,942 |
| Jun 5, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 4.91% | 3,824 |
| Jun 4, 2026 | 9.13 | 9.58 | 9.13 | 9.58 | 9.58 | 4.93% | 7,568 |
| Jun 3, 2026 | 8.75 | 9.13 | 8.75 | 9.13 | 9.13 | 4.94% | 4,963 |
| Jun 2, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -3.33% | 2,829 |
| Jun 1, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -1.10% | 2,995 |
| May 29, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | 4.00% | 1,428 |
| May 27, 2026 | 8.80 | 8.95 | 8.75 | 8.75 | 8.75 | - | 3,822 |
| May 26, 2026 | 8.65 | 9.40 | 8.65 | 8.75 | 8.75 | -3.10% | 2,355 |
| May 25, 2026 | 9.60 | 9.60 | 9.03 | 9.03 | 9.03 | -4.95% | 4,722 |
| May 22, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.53% | 372 |
| May 21, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -4.93% | 1,901 |
| May 20, 2026 | 10.49 | 10.49 | 9.94 | 9.94 | 9.94 | -4.97% | 1,838 |