Add-Shop E-Retail Limited (BOM:541865)
India · Delayed Price · Currency is INR 8.41
+0.03 (0.36%)
At close: Jan 19, 2026
Add-Shop E-Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.58 | 8.98 | 8.51 | 8.55 | 8.55 | -0.35% | 11,171 |
| Jan 12, 2026 | 8.52 | 8.60 | 8.34 | 8.58 | 8.58 | 0.94% | 24,714 |
| Jan 9, 2026 | 8.65 | 8.71 | 8.32 | 8.50 | 8.50 | -0.70% | 10,874 |
| Jan 8, 2026 | 8.98 | 8.98 | 8.50 | 8.56 | 8.56 | -0.70% | 39,050 |
| Jan 7, 2026 | 8.62 | 8.93 | 8.55 | 8.62 | 8.62 | -1.49% | 31,281 |
| Jan 6, 2026 | 8.61 | 8.98 | 8.61 | 8.75 | 8.75 | -0.68% | 11,815 |
| Jan 5, 2026 | 8.97 | 9.00 | 8.60 | 8.81 | 8.81 | -1.56% | 20,558 |
| Jan 2, 2026 | 8.95 | 9.11 | 8.70 | 8.95 | 8.95 | -0.33% | 18,398 |
| Jan 1, 2026 | 8.75 | 9.44 | 8.75 | 8.98 | 8.98 | 0.56% | 13,620 |
| Dec 31, 2025 | 8.87 | 8.96 | 8.67 | 8.93 | 8.93 | 0.68% | 20,358 |
| Dec 30, 2025 | 8.91 | 9.14 | 8.61 | 8.87 | 8.87 | -0.45% | 15,636 |
| Dec 29, 2025 | 8.70 | 9.20 | 8.45 | 8.91 | 8.91 | 1.95% | 35,718 |
| Dec 26, 2025 | 8.98 | 9.02 | 8.70 | 8.74 | 8.74 | 0.46% | 17,987 |
| Dec 24, 2025 | 8.68 | 9.25 | 8.57 | 8.70 | 8.70 | -2.36% | 21,873 |
| Dec 23, 2025 | 8.76 | 9.25 | 8.64 | 8.91 | 8.91 | 1.14% | 44,203 |
| Dec 22, 2025 | 8.89 | 8.89 | 8.44 | 8.81 | 8.81 | 3.04% | 17,059 |
| Dec 19, 2025 | 8.95 | 8.95 | 8.32 | 8.55 | 8.55 | -0.58% | 19,629 |
| Dec 18, 2025 | 9.13 | 9.13 | 8.51 | 8.60 | 8.60 | -2.16% | 20,623 |
| Dec 17, 2025 | 8.98 | 8.98 | 8.44 | 8.79 | 8.79 | 1.74% | 22,743 |
| Dec 16, 2025 | 8.55 | 9.14 | 8.55 | 8.64 | 8.64 | -0.80% | 16,223 |
| Dec 15, 2025 | 8.55 | 8.90 | 8.55 | 8.71 | 8.71 | 1.52% | 7,049 |
| Dec 12, 2025 | 8.50 | 8.73 | 8.40 | 8.58 | 8.58 | 1.66% | 9,451 |
| Dec 11, 2025 | 8.45 | 8.86 | 8.41 | 8.44 | 8.44 | -0.35% | 26,985 |
| Dec 10, 2025 | 9.18 | 9.18 | 8.42 | 8.47 | 8.47 | -0.94% | 27,011 |
| Dec 9, 2025 | 8.81 | 9.27 | 8.42 | 8.55 | 8.55 | -4.89% | 50,843 |
| Dec 8, 2025 | 9.97 | 9.97 | 8.52 | 8.99 | 8.99 | -0.11% | 46,562 |
| Dec 5, 2025 | 9.48 | 9.48 | 8.96 | 9.00 | 9.00 | 0.11% | 10,109 |
| Dec 4, 2025 | 9.27 | 9.61 | 8.96 | 8.99 | 8.99 | -1.43% | 11,448 |
| Dec 3, 2025 | 9.24 | 9.24 | 8.62 | 9.12 | 9.12 | -1.08% | 8,979 |
| Dec 2, 2025 | 9.29 | 9.29 | 9.05 | 9.22 | 9.22 | 1.10% | 6,535 |
| Dec 1, 2025 | 9.27 | 9.27 | 9.09 | 9.12 | 9.12 | -1.62% | 7,077 |
| Nov 28, 2025 | 9.05 | 9.39 | 9.04 | 9.27 | 9.27 | - | 14,483 |
| Nov 27, 2025 | 9.34 | 9.49 | 9.05 | 9.27 | 9.27 | -0.75% | 12,054 |
| Nov 26, 2025 | 9.23 | 9.49 | 9.05 | 9.34 | 9.34 | 1.19% | 12,461 |
| Nov 25, 2025 | 9.02 | 9.29 | 8.70 | 9.23 | 9.23 | 2.44% | 39,104 |
| Nov 24, 2025 | 8.91 | 9.25 | 8.91 | 9.01 | 9.01 | - | 39,309 |
| Nov 21, 2025 | 9.21 | 9.35 | 8.99 | 9.01 | 9.01 | -0.22% | 13,392 |
| Nov 20, 2025 | 9.00 | 9.48 | 8.99 | 9.03 | 9.03 | -1.63% | 18,206 |
| Nov 19, 2025 | 9.11 | 9.50 | 9.11 | 9.18 | 9.18 | 0.44% | 23,029 |
| Nov 18, 2025 | 9.35 | 9.35 | 8.90 | 9.14 | 9.14 | 0.88% | 33,957 |
| Nov 17, 2025 | 9.50 | 9.55 | 8.85 | 9.06 | 9.06 | -2.69% | 76,352 |
| Nov 14, 2025 | 8.91 | 9.99 | 8.36 | 9.31 | 9.31 | 4.49% | 102,625 |
| Nov 13, 2025 | 8.87 | 9.20 | 8.71 | 8.91 | 8.91 | -2.30% | 29,501 |