Aaradhya Disposal Industries Limited (NSE:AARADHYA)
India · Delayed Price · Currency is INR 78.05
-0.95 (-1.20%)
At close: Jul 9, 2026
NSE:AARADHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 79.00 | 79.00 | 73.00 | 78.05 | 78.05 | -1.20% | 15,600 |
| Jul 7, 2026 | 81.70 | 86.40 | 79.00 | 79.00 | 79.00 | 9.72% | 44,400 |
| Jul 6, 2026 | 71.15 | 77.65 | 71.15 | 72.00 | 72.00 | -7.46% | 3,600 |
| Jul 3, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 10.51% | 3,600 |
| Jul 2, 2026 | 75.00 | 75.05 | 67.15 | 70.40 | 70.40 | -9.74% | 10,800 |
| Jul 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,200 |
| Jun 29, 2026 | 76.25 | 78.00 | 76.25 | 78.00 | 78.00 | -2.50% | 2,400 |
| Jun 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Jun 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,400 |
| Jun 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Jun 18, 2026 | 80.45 | 80.50 | 80.00 | 80.00 | 80.00 | 4.78% | 12,000 |
| Jun 17, 2026 | 79.15 | 79.15 | 72.00 | 76.35 | 76.35 | -4.56% | 20,400 |
| Jun 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Jun 11, 2026 | 81.10 | 81.10 | 80.00 | 80.00 | 80.00 | -2.14% | 32,400 |
| Jun 10, 2026 | 82.05 | 82.05 | 81.75 | 81.75 | 81.75 | -0.30% | 3,600 |
| Jun 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 1,200 |
| Jun 8, 2026 | 77.10 | 88.95 | 77.10 | 80.00 | 80.00 | -4.65% | 4,800 |
| Jun 5, 2026 | 82.15 | 83.90 | 82.15 | 83.90 | 83.90 | 1.33% | 2,400 |
| Jun 4, 2026 | 84.15 | 84.20 | 82.00 | 82.80 | 82.80 | -7.80% | 10,800 |
| May 29, 2026 | 80.35 | 89.80 | 80.35 | 89.80 | 89.80 | 2.63% | 3,600 |
| May 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1,200 |
| May 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1,200 |
| May 21, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -6.91% | 2,400 |
| May 20, 2026 | 88.05 | 94.00 | 88.00 | 94.00 | 94.00 | 6.82% | 4,800 |
| May 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.17% | 1,200 |
| May 15, 2026 | 96.00 | 99.00 | 87.70 | 87.85 | 87.85 | -3.94% | 19,200 |
| May 14, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - | 1,200 |
| May 13, 2026 | 89.00 | 97.00 | 89.00 | 91.45 | 91.45 | -0.92% | 48,000 |
| May 12, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -3.85% | 1,200 |
| May 11, 2026 | 107.00 | 107.00 | 95.00 | 96.00 | 96.00 | -10.28% | 4,800 |
| May 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.74% | 1,200 |
| May 7, 2026 | 91.40 | 107.80 | 91.40 | 107.80 | 107.80 | 2.67% | 3,600 |
| Apr 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,200 |
| Apr 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.27% | 9,600 |
| Apr 22, 2026 | 92.00 | 106.00 | 91.30 | 100.70 | 100.70 | 11.95% | 13,200 |
| Apr 17, 2026 | 90.05 | 90.05 | 89.95 | 89.95 | 89.95 | -2.18% | 7,200 |
| Apr 16, 2026 | 89.00 | 91.95 | 89.00 | 91.95 | 91.95 | 4.37% | 9,600 |
| Apr 15, 2026 | 88.00 | 89.00 | 88.00 | 88.10 | 88.10 | 1.09% | 8,400 |
| Apr 13, 2026 | 90.00 | 90.00 | 79.60 | 87.15 | 87.15 | -8.26% | 122,400 |
| Apr 10, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 3.26% | 6,000 |
| Apr 9, 2026 | 94.25 | 94.25 | 92.00 | 92.00 | 92.00 | -3.16% | 6,000 |
| Apr 8, 2026 | 101.00 | 101.00 | 94.95 | 95.00 | 95.00 | -4.04% | 37,200 |
| Apr 7, 2026 | 99.85 | 99.85 | 99.00 | 99.00 | 99.00 | -1.00% | 2,400 |
| Apr 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Apr 1, 2026 | 116.50 | 116.90 | 99.00 | 100.00 | 100.00 | -11.11% | 43,200 |
| Mar 25, 2026 | 112.90 | 112.90 | 96.35 | 112.50 | 112.50 | 4.17% | 27,600 |
| Mar 24, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 4.85% | 6,000 |
| Mar 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.63% | 3,600 |
| Mar 20, 2026 | 99.05 | 111.00 | 99.05 | 108.00 | 108.00 | -6.01% | 6,000 |