Add-Shop E-Retail Limited (BOM:541865)
India · Delayed Price · Currency is INR 5.59
-0.10 (-1.76%)
At close: Oct 16, 2026
Add-Shop E-Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.60 | 5.67 | 5.47 | 5.59 | 5.59 | -1.76% | 15,756 |
| Oct 15, 2026 | 5.70 | 6.70 | 5.53 | 5.69 | 5.69 | 1.79% | 28,244 |
| Oct 14, 2026 | 5.50 | 5.80 | 5.50 | 5.59 | 5.59 | 0.18% | 13,978 |
| Oct 13, 2026 | 5.50 | 5.77 | 5.50 | 5.58 | 5.58 | -3.46% | 21,272 |
| Oct 12, 2026 | 5.77 | 6.09 | 5.56 | 5.78 | 5.78 | 0.17% | 6,207 |
| Oct 9, 2026 | 5.43 | 6.00 | 5.43 | 5.77 | 5.77 | 0.17% | 9,310 |
| Oct 8, 2026 | 5.58 | 5.88 | 5.25 | 5.76 | 5.76 | 3.23% | 51,875 |
| Oct 7, 2026 | 5.46 | 5.60 | 5.41 | 5.58 | 5.58 | 2.20% | 8,520 |
| Oct 6, 2026 | 5.72 | 5.72 | 5.41 | 5.46 | 5.46 | -1.62% | 18,490 |
| Oct 5, 2026 | 5.75 | 5.75 | 5.42 | 5.55 | 5.55 | -2.12% | 16,424 |
| Oct 1, 2026 | 5.66 | 5.75 | 5.60 | 5.67 | 5.67 | 1.80% | 10,019 |
| Sep 30, 2026 | 5.68 | 5.77 | 5.40 | 5.57 | 5.57 | -1.94% | 16,380 |
| Sep 29, 2026 | 5.71 | 5.71 | 5.52 | 5.68 | 5.68 | 1.79% | 9,036 |
| Sep 28, 2026 | 5.60 | 5.85 | 5.54 | 5.58 | 5.58 | -1.59% | 12,658 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.54 | 5.67 | 5.67 | -1.73% | 15,821 |
| Sep 24, 2026 | 5.88 | 6.33 | 5.33 | 5.77 | 5.77 | -2.37% | 54,611 |
| Sep 23, 2026 | 5.73 | 6.40 | 5.70 | 5.91 | 5.91 | 6.87% | 66,734 |
| Sep 22, 2026 | 5.80 | 5.94 | 5.28 | 5.53 | 5.53 | -5.31% | 32,501 |
| Sep 21, 2026 | 5.91 | 6.00 | 5.81 | 5.84 | 5.84 | - | 9,383 |
| Sep 18, 2026 | 5.94 | 5.94 | 5.70 | 5.84 | 5.84 | 3.55% | 13,539 |
| Sep 17, 2026 | 6.02 | 6.08 | 5.51 | 5.64 | 5.64 | -4.41% | 9,527 |
| Sep 16, 2026 | 5.55 | 6.79 | 5.42 | 5.90 | 5.90 | 4.06% | 38,781 |
| Sep 15, 2026 | 5.64 | 5.95 | 5.50 | 5.67 | 5.67 | -4.06% | 64,276 |
| Sep 11, 2026 | 6.14 | 6.14 | 5.60 | 5.91 | 5.91 | 0.17% | 56,887 |
| Sep 10, 2026 | 5.64 | 5.99 | 5.64 | 5.90 | 5.90 | 0.68% | 19,420 |
| Sep 9, 2026 | 5.97 | 6.15 | 5.55 | 5.86 | 5.86 | -1.84% | 13,987 |
| Sep 8, 2026 | 6.13 | 6.14 | 5.88 | 5.97 | 5.97 | -0.33% | 10,800 |
| Sep 7, 2026 | 6.19 | 6.19 | 5.95 | 5.99 | 5.99 | -2.60% | 22,277 |
| Sep 4, 2026 | 5.94 | 6.20 | 5.94 | 6.15 | 6.15 | 3.54% | 21,421 |
| Sep 3, 2026 | 6.16 | 6.40 | 5.50 | 5.94 | 5.94 | -3.57% | 64,689 |
| Sep 2, 2026 | 6.14 | 6.23 | 6.00 | 6.16 | 6.16 | 0.82% | 20,563 |
| Sep 1, 2026 | 6.00 | 6.50 | 5.95 | 6.11 | 6.11 | 1.83% | 33,678 |
| Aug 31, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | -0.99% | 7,407 |
| Aug 28, 2026 | 5.91 | 6.30 | 5.91 | 6.06 | 6.06 | -2.42% | 13,030 |
| Aug 27, 2026 | 6.30 | 6.30 | 6.10 | 6.21 | 6.21 | 0.98% | 11,551 |
| Aug 26, 2026 | 5.95 | 6.20 | 5.87 | 6.15 | 6.15 | 3.71% | 22,739 |
| Aug 25, 2026 | 6.27 | 6.39 | 5.85 | 5.93 | 5.93 | -5.27% | 51,263 |
| Aug 24, 2026 | 6.36 | 6.47 | 5.26 | 6.26 | 6.26 | -1.57% | 70,212 |
| Aug 21, 2026 | 6.48 | 6.49 | 6.31 | 6.36 | 6.36 | - | 4,804 |
| Aug 20, 2026 | 6.31 | 6.55 | 6.31 | 6.36 | 6.36 | 0.32% | 8,126 |
| Aug 19, 2026 | 6.44 | 6.45 | 6.30 | 6.34 | 6.34 | -0.31% | 6,977 |
| Aug 18, 2026 | 6.30 | 6.48 | 6.30 | 6.36 | 6.36 | -0.47% | 13,549 |
| 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 |