Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 8.75
-0.28 (-3.10%)
At close: May 26, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10.99 | 10.99 | 10.45 | 10.46 | 10.46 | -4.91% | 2,918 |
| May 18, 2026 | 10.68 | 11.10 | 10.68 | 11.00 | 11.00 | -2.05% | 13,569 |
| May 15, 2026 | 10.65 | 11.23 | 10.50 | 11.23 | 11.23 | 9.99% | 21,355 |
| May 14, 2026 | 9.60 | 10.21 | 9.60 | 10.21 | 10.21 | 9.90% | 34,672 |
| May 13, 2026 | 9.99 | 9.99 | 9.29 | 9.29 | 9.29 | 2.09% | 1,524 |
| May 12, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 5.20% | 692 |
| May 11, 2026 | 9.50 | 9.50 | 8.65 | 8.65 | 8.65 | - | 161 |
| May 8, 2026 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | -1.93% | 824 |
| May 7, 2026 | 9.75 | 9.75 | 8.82 | 8.82 | 8.82 | -10.00% | 38,594 |
| 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 |