Add-Shop E-Retail Limited (BOM:541865)
India · Delayed Price · Currency is INR 7.14
-0.11 (-1.52%)
At close: May 26, 2026
Add-Shop E-Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.31 | 7.40 | 7.11 | 7.31 | 7.31 | 2.38% | 26,089 |
| May 26, 2026 | 7.04 | 7.48 | 7.04 | 7.14 | 7.14 | -1.52% | 17,097 |
| May 25, 2026 | 6.95 | 8.00 | 6.95 | 7.25 | 7.25 | 4.47% | 37,679 |
| May 22, 2026 | 7.02 | 7.35 | 6.65 | 6.94 | 6.94 | -2.66% | 21,376 |
| May 21, 2026 | 7.29 | 7.35 | 7.02 | 7.13 | 7.13 | 0.42% | 15,633 |
| May 20, 2026 | 7.10 | 7.36 | 6.95 | 7.10 | 7.10 | 0.57% | 9,996 |
| May 19, 2026 | 7.25 | 7.25 | 6.91 | 7.06 | 7.06 | -0.70% | 5,496 |
| May 18, 2026 | 7.06 | 7.30 | 6.82 | 7.11 | 7.11 | - | 7,149 |
| May 15, 2026 | 7.33 | 7.40 | 6.80 | 7.11 | 7.11 | -0.70% | 15,042 |
| May 14, 2026 | 7.37 | 7.37 | 7.15 | 7.16 | 7.16 | -1.38% | 8,477 |
| May 13, 2026 | 7.35 | 7.49 | 7.25 | 7.26 | 7.26 | -1.22% | 9,063 |
| May 12, 2026 | 7.43 | 7.43 | 7.15 | 7.35 | 7.35 | 0.68% | 9,549 |
| May 11, 2026 | 7.27 | 7.43 | 7.10 | 7.30 | 7.30 | 0.69% | 8,451 |
| May 8, 2026 | 7.47 | 7.47 | 6.63 | 7.25 | 7.25 | -0.96% | 33,394 |
| May 7, 2026 | 7.59 | 7.59 | 7.22 | 7.32 | 7.32 | -0.54% | 17,461 |
| May 6, 2026 | 7.25 | 7.70 | 7.10 | 7.36 | 7.36 | -0.27% | 9,797 |
| May 5, 2026 | 7.34 | 7.53 | 7.31 | 7.38 | 7.38 | 0.96% | 7,980 |
| May 4, 2026 | 7.49 | 7.75 | 7.24 | 7.31 | 7.31 | -0.95% | 33,202 |
| Apr 30, 2026 | 7.58 | 7.58 | 7.12 | 7.38 | 7.38 | 0.68% | 30,568 |
| Apr 29, 2026 | 7.54 | 7.54 | 7.15 | 7.33 | 7.33 | -0.81% | 35,979 |
| Apr 28, 2026 | 7.42 | 7.42 | 7.31 | 7.39 | 7.39 | 1.65% | 11,482 |
| Apr 27, 2026 | 7.19 | 7.65 | 7.19 | 7.27 | 7.27 | - | 87,607 |
| Apr 24, 2026 | 7.45 | 7.49 | 7.11 | 7.27 | 7.27 | -0.41% | 11,495 |
| Apr 23, 2026 | 7.30 | 7.47 | 7.28 | 7.30 | 7.30 | -0.82% | 16,084 |
| Apr 22, 2026 | 7.44 | 7.63 | 7.27 | 7.36 | 7.36 | -0.67% | 12,075 |
| Apr 21, 2026 | 7.43 | 7.99 | 7.12 | 7.41 | 7.41 | -0.27% | 10,687 |
| Apr 20, 2026 | 7.05 | 7.47 | 7.05 | 7.43 | 7.43 | -0.54% | 25,084 |
| Apr 17, 2026 | 7.53 | 7.62 | 7.23 | 7.47 | 7.47 | -0.40% | 34,828 |
| Apr 16, 2026 | 7.39 | 7.64 | 7.21 | 7.50 | 7.50 | 3.02% | 32,869 |
| Apr 15, 2026 | 7.21 | 7.69 | 6.50 | 7.28 | 7.28 | 0.97% | 50,471 |
| Apr 13, 2026 | 7.53 | 7.53 | 7.11 | 7.21 | 7.21 | -4.38% | 41,515 |
| Apr 10, 2026 | 7.88 | 7.90 | 7.27 | 7.54 | 7.54 | -1.82% | 24,327 |
| Apr 9, 2026 | 7.20 | 7.98 | 6.73 | 7.68 | 7.68 | 6.08% | 27,057 |
| Apr 8, 2026 | 7.26 | 7.90 | 6.61 | 7.24 | 7.24 | 5.54% | 33,834 |
| Apr 7, 2026 | 6.44 | 6.98 | 6.44 | 6.86 | 6.86 | 7.69% | 20,571 |
| Apr 6, 2026 | 6.59 | 6.59 | 6.02 | 6.37 | 6.37 | -3.34% | 37,631 |
| Apr 2, 2026 | 6.24 | 6.91 | 5.92 | 6.59 | 6.59 | 6.12% | 40,584 |
| Apr 1, 2026 | 5.98 | 6.67 | 5.70 | 6.21 | 6.21 | 11.29% | 77,112 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.57 | 5.58 | 5.58 | -7.77% | 137,702 |
| 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 |