Adon Agro Commodities Limited (BOM:544809)
India · Delayed Price · Currency is INR 89.81
+0.68 (0.76%)
At close: Oct 1, 2026
Adon Agro Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 89.20 | 90.00 | 86.00 | 89.81 | 89.81 | 0.76% | 72,000 |
| Sep 30, 2026 | 92.00 | 93.99 | 88.60 | 89.13 | 89.13 | -1.79% | 72,000 |
| Sep 29, 2026 | 90.00 | 91.50 | 89.10 | 90.75 | 90.75 | 1.11% | 102,000 |
| Sep 28, 2026 | 90.05 | 94.70 | 88.05 | 89.75 | 89.75 | -0.33% | 92,000 |
| Sep 25, 2026 | 94.90 | 94.99 | 90.00 | 90.05 | 90.05 | 0.06% | 26,000 |
| Sep 24, 2026 | 91.00 | 92.80 | 88.00 | 90.00 | 90.00 | 1.95% | 52,000 |
| Sep 23, 2026 | 98.08 | 101.00 | 87.06 | 88.28 | 88.28 | -10.83% | 402,000 |
| Sep 22, 2026 | 102.20 | 102.62 | 97.00 | 99.00 | 99.00 | -1.00% | 330,000 |
| Sep 21, 2026 | 105.95 | 108.01 | 100.00 | 100.00 | 100.00 | -0.99% | 140,000 |
| Sep 18, 2026 | 102.99 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 36,000 |
| Sep 17, 2026 | 106.50 | 106.50 | 101.00 | 103.00 | 103.00 | 0.98% | 14,000 |
| Sep 16, 2026 | 101.00 | 107.30 | 91.13 | 102.00 | 102.00 | -0.95% | 150,000 |
| Sep 15, 2026 | 105.00 | 105.00 | 101.00 | 102.98 | 102.98 | -2.65% | 286,000 |
| Sep 11, 2026 | 109.70 | 113.20 | 104.20 | 105.78 | 105.78 | 2.76% | 132,000 |
| Sep 10, 2026 | 87.05 | 102.94 | 87.05 | 102.94 | 102.94 | 19.99% | 402,000 |
| Sep 9, 2026 | 78.00 | 86.90 | 78.00 | 85.79 | 85.79 | 11.40% | 126,000 |
| Sep 8, 2026 | 78.00 | 79.25 | 77.01 | 77.01 | 77.01 | -0.26% | 28,000 |
| Sep 7, 2026 | 83.50 | 83.50 | 77.00 | 77.21 | 77.21 | -6.98% | 190,000 |
| Sep 4, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.10% | 4,000 |
| Sep 3, 2026 | 83.00 | 83.50 | 82.00 | 82.10 | 82.10 | -3.56% | 14,000 |
| Sep 2, 2026 | 82.65 | 85.94 | 82.00 | 85.13 | 85.13 | 3.05% | 24,000 |
| Sep 1, 2026 | 85.80 | 85.80 | 82.01 | 82.61 | 82.61 | -0.95% | 44,000 |
| Aug 31, 2026 | 84.50 | 84.99 | 83.01 | 83.40 | 83.40 | -3.01% | 12,000 |
| Aug 28, 2026 | 85.50 | 85.99 | 85.50 | 85.99 | 85.99 | 1.46% | 8,000 |
| Aug 27, 2026 | 82.62 | 86.10 | 82.61 | 84.75 | 84.75 | -0.87% | 48,000 |
| Aug 26, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.16% | 2,000 |
| Aug 25, 2026 | 89.15 | 89.15 | 86.49 | 86.49 | 86.49 | -1.04% | 16,000 |
| Aug 24, 2026 | 86.90 | 87.90 | 86.90 | 87.40 | 87.40 | 1.63% | 20,000 |
| Aug 21, 2026 | 87.00 | 87.70 | 85.95 | 86.00 | 86.00 | -1.38% | 16,000 |
| Aug 20, 2026 | 88.49 | 88.97 | 87.00 | 87.20 | 87.20 | 2.43% | 34,000 |
| Aug 19, 2026 | 87.92 | 88.00 | 85.00 | 85.13 | 85.13 | -3.11% | 20,000 |
| Aug 18, 2026 | 86.99 | 88.00 | 86.01 | 87.86 | 87.86 | 3.41% | 64,000 |
| Aug 17, 2026 | 85.00 | 86.00 | 82.00 | 84.96 | 84.96 | 0.07% | 176,000 |
| Aug 14, 2026 | 83.60 | 85.01 | 83.50 | 84.90 | 84.90 | 3.35% | 42,000 |
| Aug 13, 2026 | 82.00 | 82.90 | 81.81 | 82.15 | 82.15 | -1.24% | 118,000 |
| Aug 12, 2026 | 83.00 | 83.19 | 82.20 | 83.18 | 83.18 | 0.10% | 124,000 |
| Aug 11, 2026 | 83.63 | 85.94 | 83.00 | 83.10 | 83.10 | -0.63% | 60,000 |
| Aug 10, 2026 | 86.50 | 86.98 | 83.25 | 83.63 | 83.63 | -3.86% | 72,000 |
| Aug 7, 2026 | 84.50 | 87.90 | 84.10 | 86.99 | 86.99 | 1.58% | 892,000 |
| Aug 6, 2026 | 85.10 | 87.99 | 83.55 | 85.64 | 85.64 | -1.57% | 210,000 |
| Aug 5, 2026 | 76.00 | 88.98 | 76.00 | 87.01 | 87.01 | 11.01% | 498,000 |
| Aug 4, 2026 | 79.85 | 79.99 | 75.25 | 78.38 | 78.38 | -1.77% | 104,000 |
| Aug 3, 2026 | 80.50 | 81.00 | 79.00 | 79.79 | 79.79 | -1.91% | 12,000 |
| Jul 31, 2026 | 84.50 | 85.00 | 80.20 | 81.34 | 81.34 | -3.74% | 158,000 |
| Jul 30, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 3.68% | 180,000 |
| Jul 29, 2026 | 85.00 | 86.00 | 81.00 | 81.50 | 81.50 | -2.20% | 70,000 |
| Jul 28, 2026 | 84.00 | 84.00 | 81.00 | 83.33 | 83.33 | -1.52% | 112,000 |
| Jul 27, 2026 | 90.00 | 90.90 | 84.01 | 84.62 | 84.62 | -2.72% | 106,000 |
| Jul 24, 2026 | 85.03 | 89.99 | 83.04 | 86.99 | 86.99 | 1.67% | 246,000 |
| Jul 23, 2026 | 84.50 | 85.96 | 82.00 | 85.56 | 85.56 | 1.98% | 222,000 |