Aadi Industries Limited (BOM:530027)
India · Delayed Price · Currency is INR 8.00
-0.20 (-2.44%)
At close: Sep 9, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |