CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.50	32.50	31.15	31.15	31.15	-3.11%	195,752
Jan 29, 2026	33.60	33.67	32.11	32.15	32.15	-2.55%	40,666
Jan 28, 2026	32.01	33.99	32.01	32.99	32.99	3.58%	147,848
Jan 27, 2026	31.01	31.99	31.00	31.85	31.85	2.74%	221,780
Jan 26, 2026	32.05	32.49	30.52	31.00	31.00	-3.13%	503,762
Jan 23, 2026	33.65	33.99	32.00	32.00	32.00	-4.96%	1,042,344
Jan 22, 2026	34.43	34.45	33.67	33.67	33.67	-0.97%	91,367
Jan 21, 2026	34.35	34.44	33.92	34.00	34.00	-0.58%	152,663
Jan 20, 2026	34.20	34.50	33.90	34.20	34.20	-0.87%	219,658
Jan 19, 2026	34.32	34.70	34.15	34.50	34.50	0.15%	54,070
Jan 16, 2026	34.50	34.89	34.31	34.45	34.45	-0.14%	769,994
Jan 15, 2026	34.70	35.50	34.11	34.50	34.50	-0.43%	119,888
Jan 13, 2026	35.02	35.48	34.65	34.65	34.65	-2.67%	155,964
Jan 12, 2026	35.04	35.75	35.04	35.60	35.60	1.22%	38,408
Jan 9, 2026	35.50	35.50	34.73	35.17	35.17	0.37%	388,168
Jan 8, 2026	35.80	36.00	35.04	35.04	35.04	-2.12%	136,388
Jan 7, 2026	36.20	36.40	35.80	35.80	35.80	-1.10%	193,253
Jan 6, 2026	35.70	36.48	35.70	36.20	36.20	0.72%	209,516
Jan 5, 2026	35.97	35.99	35.51	35.94	35.94	0.14%	157,981
Jan 2, 2026	36.00	36.20	35.15	35.89	35.89	-0.25%	35,508
Dec 31, 2025	34.61	35.98	34.60	35.98	35.98	2.95%	247,050
Dec 30, 2025	35.10	35.10	34.00	34.95	34.95	-0.14%	595,269
Dec 29, 2025	35.01	35.79	34.41	35.00	35.00	-2.78%	525,372
Dec 26, 2025	35.50	36.00	34.00	36.00	36.00	1.98%	523,300
Dec 25, 2025	34.85	36.00	34.70	35.30	35.30	1.52%	343,667
Dec 24, 2025	34.99	34.99	34.67	34.77	34.77	-0.63%	101,406
Dec 23, 2025	35.00	35.48	34.77	34.99	34.99	-0.14%	85,197
Dec 22, 2025	35.10	35.10	34.83	35.04	35.04	0.11%	68,642
Dec 19, 2025	35.10	35.15	34.90	35.00	35.00	0.40%	209,356
Dec 18, 2025	35.00	35.80	34.70	34.86	34.86	0.98%	107,377
Dec 17, 2025	35.00	35.30	34.50	34.52	34.52	-0.66%	207,065
Dec 16, 2025	34.61	35.38	34.52	34.75	34.75	-0.14%	103,558
Dec 15, 2025	35.40	35.90	34.80	34.80	34.80	-1.69%	199,644
Dec 12, 2025	35.50	35.80	35.01	35.40	35.40	1.14%	119,904
Dec 11, 2025	36.00	36.00	34.80	35.00	35.00	-2.51%	224,320
Dec 10, 2025	36.55	36.70	35.80	35.90	35.90	-0.28%	99,552
Dec 9, 2025	36.40	36.40	35.90	36.00	36.00	1.10%	126,708
Dec 8, 2025	36.40	37.40	35.61	35.61	35.61	-2.57%	100,707
Dec 5, 2025	36.70	36.70	36.21	36.55	36.55	0.41%	73,280
Dec 4, 2025	36.60	36.79	36.33	36.40	36.40	-0.82%	52,713
Dec 3, 2025	36.23	36.90	36.23	36.70	36.70	1.63%	30,032
Dec 2, 2025	36.53	36.53	35.53	36.11	36.11	0.31%	183,938
Dec 1, 2025	36.90	36.90	36.00	36.00	36.00	-4.26%	327,087
Nov 28, 2025	37.50	37.95	37.12	37.60	37.60	-0.32%	370,802
Nov 27, 2025	37.70	37.90	37.00	37.72	37.72	-0.19%	334,782
Nov 26, 2025	37.15	37.80	37.15	37.79	37.79	0.40%	66,420
Nov 25, 2025	37.65	37.80	37.11	37.64	37.64	0.37%	76,015
Nov 24, 2025	37.20	37.50	36.30	37.50	37.50	3.56%	176,041
Nov 21, 2025	36.15	36.68	36.10	36.21	36.21	0.56%	212,629
Nov 20, 2025	37.30	37.30	36.01	36.01	36.01	-1.91%	221,661