Add-Shop E-Retail Limited (BOM:541865)
India · Delayed Price · Currency is INR 6.05
-0.48 (-7.35%)
At close: Mar 27, 2026
Add-Shop E-Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.50 | 6.70 | 5.62 | 6.05 | 6.05 | -7.35% | 93,862 |
| Mar 25, 2026 | 6.42 | 6.97 | 6.42 | 6.53 | 6.53 | 1.71% | 39,147 |
| Mar 24, 2026 | 6.98 | 6.98 | 6.30 | 6.42 | 6.42 | -3.17% | 54,252 |
| Mar 23, 2026 | 6.92 | 6.92 | 6.52 | 6.63 | 6.63 | -5.56% | 19,973 |
| Mar 20, 2026 | 7.27 | 7.27 | 6.83 | 7.02 | 7.02 | -3.57% | 15,042 |
| Mar 19, 2026 | 6.99 | 8.30 | 6.87 | 7.28 | 7.28 | 4.15% | 130,500 |
| Mar 18, 2026 | 6.96 | 7.00 | 6.72 | 6.99 | 6.99 | 0.43% | 23,628 |
| Mar 17, 2026 | 6.84 | 7.00 | 6.61 | 6.96 | 6.96 | 2.81% | 22,758 |
| Mar 16, 2026 | 7.14 | 7.14 | 6.50 | 6.77 | 6.77 | -2.03% | 56,887 |
| Mar 13, 2026 | 7.00 | 7.05 | 6.86 | 6.91 | 6.91 | -2.54% | 23,510 |
| Mar 12, 2026 | 6.97 | 7.14 | 6.97 | 7.09 | 7.09 | 1.72% | 10,655 |
| Mar 11, 2026 | 7.15 | 7.18 | 6.86 | 6.97 | 6.97 | 1.01% | 24,785 |
| Mar 10, 2026 | 6.30 | 7.19 | 6.30 | 6.90 | 6.90 | -0.43% | 15,416 |
| Mar 9, 2026 | 6.90 | 7.20 | 6.70 | 6.93 | 6.93 | 0.43% | 22,796 |
| Mar 6, 2026 | 7.08 | 7.39 | 6.50 | 6.90 | 6.90 | -2.54% | 32,954 |
| Mar 5, 2026 | 7.02 | 7.48 | 7.02 | 7.08 | 7.08 | - | 62,455 |
| Mar 4, 2026 | 6.77 | 7.48 | 6.77 | 7.08 | 7.08 | -7.33% | 27,820 |
| Mar 2, 2026 | 6.76 | 7.77 | 6.76 | 7.64 | 7.64 | -2.92% | 22,147 |
| Feb 27, 2026 | 8.15 | 8.15 | 7.73 | 7.87 | 7.87 | 2.08% | 8,317 |
| Feb 26, 2026 | 7.41 | 8.07 | 7.41 | 7.71 | 7.71 | -0.52% | 11,573 |
| Feb 25, 2026 | 7.90 | 7.96 | 7.71 | 7.75 | 7.75 | 0.52% | 6,634 |
| Feb 24, 2026 | 7.70 | 7.98 | 7.61 | 7.71 | 7.71 | -1.03% | 13,846 |
| Feb 23, 2026 | 7.75 | 8.22 | 7.60 | 7.79 | 7.79 | -1.27% | 12,394 |
| Feb 20, 2026 | 8.05 | 8.22 | 7.75 | 7.89 | 7.89 | -1.99% | 8,206 |
| Feb 19, 2026 | 8.15 | 8.15 | 7.40 | 8.05 | 8.05 | -1.23% | 44,455 |
| Feb 18, 2026 | 7.92 | 8.30 | 7.85 | 8.15 | 8.15 | 2.90% | 9,530 |
| Feb 17, 2026 | 8.06 | 8.39 | 7.36 | 7.92 | 7.92 | -2.34% | 55,438 |
| Feb 16, 2026 | 8.10 | 8.30 | 8.01 | 8.11 | 8.11 | -0.37% | 15,772 |
| Feb 13, 2026 | 8.39 | 8.40 | 8.13 | 8.14 | 8.14 | -3.10% | 22,393 |
| Feb 12, 2026 | 8.41 | 8.41 | 8.25 | 8.40 | 8.40 | -0.24% | 8,290 |
| Feb 11, 2026 | 8.11 | 8.48 | 8.07 | 8.42 | 8.42 | - | 5,575 |
| Feb 10, 2026 | 8.41 | 8.49 | 8.30 | 8.42 | 8.42 | 0.12% | 11,266 |
| Feb 9, 2026 | 8.04 | 8.60 | 8.04 | 8.41 | 8.41 | 1.82% | 11,459 |
| Feb 6, 2026 | 8.23 | 8.44 | 8.06 | 8.26 | 8.26 | -1.67% | 10,461 |
| Feb 5, 2026 | 8.50 | 8.70 | 8.11 | 8.40 | 8.40 | -1.75% | 10,175 |
| Feb 4, 2026 | 8.10 | 8.78 | 8.10 | 8.55 | 8.55 | 5.56% | 21,075 |
| Feb 3, 2026 | 7.90 | 8.45 | 7.52 | 8.10 | 8.10 | 1.00% | 12,236 |
| Feb 2, 2026 | 8.01 | 8.68 | 7.90 | 8.02 | 8.02 | -3.95% | 16,071 |
| Feb 1, 2026 | 8.71 | 8.87 | 8.25 | 8.35 | 8.35 | -2.22% | 7,918 |
| Jan 30, 2026 | 8.18 | 9.10 | 7.81 | 8.54 | 8.54 | 4.91% | 23,760 |
| Jan 29, 2026 | 8.13 | 8.22 | 7.76 | 8.14 | 8.14 | 0.12% | 36,901 |
| Jan 28, 2026 | 7.33 | 8.45 | 7.33 | 8.13 | 8.13 | 5.17% | 33,130 |
| Jan 27, 2026 | 8.14 | 8.50 | 7.36 | 7.73 | 7.73 | -7.43% | 30,442 |
| Jan 23, 2026 | 8.62 | 8.62 | 8.16 | 8.35 | 8.35 | 0.60% | 12,234 |
| Jan 22, 2026 | 8.02 | 8.65 | 8.02 | 8.30 | 8.30 | 2.09% | 15,091 |
| Jan 21, 2026 | 8.31 | 8.39 | 8.12 | 8.13 | 8.13 | -2.40% | 26,627 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.31 | 8.33 | 8.33 | -0.95% | 36,416 |
| Jan 19, 2026 | 8.78 | 8.78 | 8.25 | 8.41 | 8.41 | 0.36% | 22,692 |
| Jan 16, 2026 | 8.74 | 8.74 | 8.28 | 8.38 | 8.38 | -1.64% | 13,687 |
| Jan 14, 2026 | 8.56 | 8.84 | 8.40 | 8.52 | 8.52 | -0.35% | 30,989 |