Add-Shop E-Retail Limited (BOM:541865)
India · Delayed Price · Currency is INR 6.39
-0.30 (-4.48%)
At close: Aug 17, 2026
Add-Shop E-Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.82 | 6.82 | 6.21 | 6.39 | 6.39 | -4.48% | 21,628 |
| Aug 14, 2026 | 6.51 | 6.82 | 6.51 | 6.69 | 6.69 | 0.90% | 9,130 |
| Aug 13, 2026 | 6.75 | 6.89 | 6.60 | 6.63 | 6.63 | 0.45% | 22,168 |
| Aug 12, 2026 | 6.50 | 6.79 | 6.50 | 6.60 | 6.60 | -1.64% | 14,856 |
| Aug 11, 2026 | 6.79 | 6.89 | 6.60 | 6.71 | 6.71 | -1.18% | 11,828 |
| Aug 10, 2026 | 6.47 | 6.79 | 6.40 | 6.79 | 6.79 | -0.88% | 16,912 |
| Aug 7, 2026 | 6.99 | 6.99 | 6.71 | 6.85 | 6.85 | -0.29% | 9,892 |
| Aug 6, 2026 | 6.86 | 6.88 | 6.56 | 6.87 | 6.87 | 2.08% | 8,759 |
| Aug 5, 2026 | 6.52 | 6.89 | 6.52 | 6.73 | 6.73 | 0.30% | 87,860 |
| Aug 4, 2026 | 6.60 | 6.75 | 6.52 | 6.71 | 6.71 | 2.29% | 34,066 |
| Aug 3, 2026 | 6.50 | 6.87 | 6.50 | 6.56 | 6.56 | -0.91% | 14,464 |
| Jul 31, 2026 | 6.94 | 6.94 | 6.60 | 6.62 | 6.62 | -0.75% | 21,230 |
| Jul 30, 2026 | 6.73 | 6.84 | 6.53 | 6.67 | 6.67 | -0.89% | 17,622 |
| Jul 29, 2026 | 7.06 | 7.06 | 6.49 | 6.73 | 6.73 | -2.75% | 13,709 |
| Jul 28, 2026 | 6.72 | 6.95 | 6.72 | 6.92 | 6.92 | -0.86% | 6,332 |
| Jul 27, 2026 | 6.73 | 7.11 | 6.70 | 6.98 | 6.98 | 2.35% | 16,590 |
| Jul 24, 2026 | 6.94 | 6.94 | 6.70 | 6.82 | 6.82 | -1.73% | 9,769 |
| Jul 23, 2026 | 6.90 | 7.00 | 6.61 | 6.94 | 6.94 | -0.43% | 12,240 |
| Jul 22, 2026 | 6.86 | 7.03 | 6.86 | 6.97 | 6.97 | 0.72% | 4,820 |
| Jul 21, 2026 | 7.04 | 7.04 | 6.77 | 6.92 | 6.92 | -0.14% | 6,660 |
| Jul 20, 2026 | 6.80 | 7.20 | 6.79 | 6.93 | 6.93 | -0.86% | 10,608 |
| Jul 17, 2026 | 6.76 | 7.14 | 6.51 | 6.99 | 6.99 | 0.72% | 14,161 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.81 | 6.94 | 6.94 | 0.58% | 9,590 |
| Jul 15, 2026 | 7.15 | 7.28 | 6.88 | 6.90 | 6.90 | 0.29% | 18,726 |
| Jul 14, 2026 | 6.71 | 7.05 | 6.70 | 6.88 | 6.88 | 0.15% | 12,513 |
| Jul 13, 2026 | 6.52 | 7.10 | 6.52 | 6.87 | 6.87 | -0.58% | 13,192 |
| Jul 10, 2026 | 7.00 | 7.00 | 6.80 | 6.91 | 6.91 | 0.44% | 9,224 |
| Jul 9, 2026 | 6.85 | 7.00 | 6.82 | 6.88 | 6.88 | 0.15% | 9,422 |
| Jul 8, 2026 | 6.40 | 7.25 | 6.40 | 6.87 | 6.87 | 0.15% | 14,452 |
| Jul 7, 2026 | 7.16 | 7.16 | 6.82 | 6.86 | 6.86 | -1.15% | 11,614 |
| Jul 6, 2026 | 7.21 | 7.21 | 6.70 | 6.94 | 6.94 | -1.00% | 27,229 |
| Jul 3, 2026 | 6.85 | 7.19 | 6.85 | 7.01 | 7.01 | 0.57% | 30,121 |
| Jul 2, 2026 | 6.95 | 7.20 | 6.90 | 6.97 | 6.97 | -1.27% | 12,535 |
| Jul 1, 2026 | 7.07 | 7.23 | 6.93 | 7.06 | 7.06 | -0.14% | 10,098 |
| Jun 30, 2026 | 7.30 | 7.30 | 7.07 | 7.07 | 7.07 | -0.98% | 11,356 |
| Jun 29, 2026 | 7.26 | 7.50 | 7.03 | 7.14 | 7.14 | 0.99% | 20,319 |
| Jun 25, 2026 | 7.14 | 7.19 | 7.02 | 7.07 | 7.07 | -0.28% | 10,391 |
| Jun 24, 2026 | 7.20 | 7.20 | 7.03 | 7.09 | 7.09 | -0.56% | 9,368 |
| Jun 23, 2026 | 7.11 | 7.47 | 7.11 | 7.13 | 7.13 | 0.28% | 16,804 |
| Jun 22, 2026 | 7.14 | 7.28 | 7.06 | 7.11 | 7.11 | -0.28% | 4,975 |
| Jun 19, 2026 | 7.07 | 7.25 | 7.03 | 7.13 | 7.13 | 0.42% | 7,281 |
| Jun 18, 2026 | 7.26 | 7.50 | 7.05 | 7.10 | 7.10 | -2.61% | 41,936 |
| Jun 17, 2026 | 7.25 | 7.48 | 6.18 | 7.29 | 7.29 | 2.24% | 120,219 |
| Jun 16, 2026 | 7.29 | 7.30 | 7.07 | 7.13 | 7.13 | -2.19% | 31,368 |
| Jun 15, 2026 | 7.19 | 7.45 | 7.11 | 7.29 | 7.29 | 1.39% | 40,665 |
| Jun 12, 2026 | 7.11 | 7.25 | 7.11 | 7.19 | 7.19 | 1.13% | 8,234 |
| Jun 11, 2026 | 7.22 | 7.30 | 7.00 | 7.11 | 7.11 | 0.71% | 7,996 |
| Jun 10, 2026 | 7.00 | 7.15 | 6.91 | 7.06 | 7.06 | 0.43% | 35,577 |
| Jun 9, 2026 | 6.97 | 7.37 | 6.97 | 7.03 | 7.03 | 0.86% | 22,954 |
| Jun 8, 2026 | 7.23 | 7.60 | 6.75 | 6.97 | 6.97 | -3.60% | 14,159 |