Adon Agro Commodities Limited (BOM:544809)
India · Delayed Price · Currency is INR 81.34
-3.16 (-3.74%)
At close: Jul 31, 2026
Adon Agro Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 84.19 | 96.00 | 82.24 | 83.90 | 83.90 | -1.34% | 716,000 |
| Jul 21, 2026 | 84.00 | 85.55 | 82.50 | 85.04 | 85.04 | -0.22% | 196,000 |
| Jul 20, 2026 | 85.00 | 87.90 | 84.06 | 85.23 | 85.23 | -1.97% | 180,000 |
| Jul 17, 2026 | 90.00 | 90.00 | 84.00 | 86.94 | 86.94 | -1.36% | 334,000 |
| Jul 16, 2026 | 84.10 | 92.70 | 84.10 | 88.14 | 88.14 | -0.23% | 450,000 |
| Jul 15, 2026 | 87.00 | 89.29 | 86.00 | 88.34 | 88.34 | 3.88% | 438,000 |
| Jul 14, 2026 | 81.00 | 87.08 | 80.80 | 85.04 | 85.04 | 2.53% | 368,000 |
| Jul 13, 2026 | 79.30 | 83.26 | 78.20 | 82.94 | 82.94 | 4.59% | 284,000 |
| Jul 10, 2026 | 80.20 | 81.35 | 79.15 | 79.30 | 79.30 | -2.95% | 72,000 |
| Jul 9, 2026 | 81.00 | 83.00 | 80.00 | 81.71 | 81.71 | 2.36% | 218,000 |
| Jul 8, 2026 | 80.00 | 81.50 | 76.05 | 79.83 | 79.83 | -0.11% | 378,000 |
| Jul 7, 2026 | 86.26 | 86.26 | 78.06 | 79.92 | 79.92 | -2.73% | 1,222,000 |