Aaradhya Disposal Industries Limited (NSE:AARADHYA)
India · Delayed Price · Currency is INR 123.05
-2.30 (-1.83%)
At close: Oct 1, 2026
NSE:AARADHYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 123.10 | 123.10 | 123.05 | 123.05 | 123.05 | -1.83% | 2,400 |
| Sep 30, 2026 | 127.50 | 127.50 | 125.05 | 125.35 | 125.35 | -2.11% | 12,000 |
| Sep 29, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -3.07% | 1,200 |
| Sep 28, 2026 | 136.00 | 136.00 | 132.00 | 132.10 | 132.10 | -2.87% | 3,600 |
| Sep 25, 2026 | 138.00 | 138.00 | 134.25 | 136.00 | 136.00 | -1.45% | 10,800 |
| Sep 24, 2026 | 138.00 | 138.00 | 135.05 | 138.00 | 138.00 | -0.04% | 7,200 |
| Sep 23, 2026 | 141.00 | 141.00 | 138.05 | 138.05 | 138.05 | -2.75% | 9,600 |
| Sep 22, 2026 | 137.05 | 141.95 | 134.15 | 141.95 | 141.95 | 1.36% | 18,000 |
| Sep 21, 2026 | 141.00 | 143.50 | 137.00 | 140.05 | 140.05 | -0.67% | 13,200 |
| Sep 18, 2026 | 139.00 | 146.95 | 139.00 | 141.00 | 141.00 | 0.50% | 21,600 |
| Sep 17, 2026 | 140.10 | 140.30 | 138.00 | 140.30 | 140.30 | 4.98% | 70,800 |
| Sep 16, 2026 | 138.35 | 138.35 | 133.10 | 133.65 | 133.65 | -4.60% | 27,600 |
| Sep 15, 2026 | 148.55 | 148.55 | 140.10 | 140.10 | 140.10 | -1.02% | 19,200 |
| Sep 11, 2026 | 144.50 | 147.95 | 134.80 | 141.55 | 141.55 | 0.43% | 114,000 |
| Sep 10, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 4.99% | 67,200 |
| Sep 9, 2026 | 134.25 | 134.25 | 127.00 | 134.25 | 134.25 | 4.96% | 130,800 |
| Sep 8, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 4.97% | 14,400 |
| Sep 7, 2026 | 117.10 | 121.85 | 117.10 | 121.85 | 121.85 | 9.97% | 10,800 |
| Sep 4, 2026 | 97.00 | 110.80 | 97.00 | 110.80 | 110.80 | 9.98% | 398,400 |
| Sep 3, 2026 | 111.00 | 111.00 | 97.10 | 100.75 | 100.75 | -2.14% | 16,800 |
| Sep 2, 2026 | 95.50 | 102.95 | 94.00 | 102.95 | 102.95 | 9.99% | 38,400 |
| Sep 1, 2026 | 89.00 | 93.60 | 80.00 | 93.60 | 93.60 | 20.00% | 150,000 |
| Aug 31, 2026 | 66.00 | 78.00 | 66.00 | 78.00 | 78.00 | 20.00% | 15,600 |
| Aug 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,200 |
| Aug 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.89% | 2,400 |
| Aug 25, 2026 | 64.60 | 68.15 | 64.20 | 66.25 | 66.25 | -5.29% | 4,800 |
| Aug 24, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 1,200 |
| Aug 21, 2026 | 67.05 | 69.95 | 67.05 | 69.95 | 69.95 | 1.38% | 8,400 |
| Aug 19, 2026 | 69.00 | 69.00 | 67.55 | 69.00 | 69.00 | -3.90% | 3,600 |
| Aug 17, 2026 | 69.35 | 71.80 | 69.35 | 71.80 | 71.80 | 3.53% | 2,400 |
| Aug 14, 2026 | 70.25 | 70.25 | 69.35 | 69.35 | 69.35 | -2.94% | 7,200 |
| Aug 13, 2026 | 71.55 | 71.55 | 71.30 | 71.45 | 71.45 | 0.63% | 10,800 |
| Aug 12, 2026 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | -4.44% | 2,400 |
| Aug 10, 2026 | 74.25 | 74.40 | 74.25 | 74.30 | 74.30 | 3.19% | 3,600 |
| Aug 7, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -2.04% | 4,800 |
| Aug 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2,400 |
| Aug 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.14% | 1,200 |
| Aug 3, 2026 | 75.20 | 75.20 | 73.60 | 73.60 | 73.60 | -1.87% | 6,000 |
| Jul 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 3,600 |
| Jul 30, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 6,000 |
| Jul 29, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -4.94% | 6,000 |
| Jul 28, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 9.58% | 1,200 |
| Jul 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 2,400 |
| Jul 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.07% | 1,200 |
| Jul 21, 2026 | 75.10 | 75.10 | 75.05 | 75.05 | 75.05 | 0.07% | 2,400 |
| Jul 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,200 |
| Jul 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,200 |
| Jul 16, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.07% | 4,800 |
| Jul 15, 2026 | 85.95 | 85.95 | 75.00 | 75.05 | 75.05 | -1.25% | 28,800 |
| Jul 13, 2026 | 77.50 | 77.50 | 75.50 | 76.00 | 76.00 | -2.63% | 15,600 |