NSE:ADDIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	76.00	79.90	72.00	74.05	74.05	-3.46%	467
Sep 22, 2026	82.00	82.00	74.93	76.70	76.70	-1.34%	1,115
Sep 21, 2026	82.65	82.65	75.00	77.74	77.74	-5.94%	207
Sep 18, 2026	83.00	83.00	82.65	82.65	82.65	5.35%	3
Sep 17, 2026	79.00	84.00	73.05	78.45	78.45	-0.70%	31
Sep 16, 2026	78.60	79.79	76.25	79.00	79.00	-	52
Sep 15, 2026	79.41	80.00	79.00	79.00	79.00	1.96%	6
Sep 11, 2026	80.00	80.00	74.50	77.48	77.48	3.54%	1,712
Sep 10, 2026	79.00	82.00	72.00	74.83	74.83	-5.28%	3,924
Sep 9, 2026	77.00	79.00	77.00	79.00	79.00	-1.09%	41
Sep 8, 2026	82.90	83.00	75.26	79.87	79.87	-1.16%	279
Sep 7, 2026	79.34	85.00	78.95	80.81	80.81	1.85%	2,067
Sep 4, 2026	81.55	83.68	79.00	79.34	79.34	3.46%	486
Sep 3, 2026	86.90	88.00	75.00	76.69	76.69	-10.08%	2,206
Sep 2, 2026	83.50	90.00	83.50	85.29	85.29	4.73%	595
Sep 1, 2026	80.00	83.90	76.95	81.44	81.44	-4.19%	373
Aug 31, 2026	82.84	90.00	78.00	85.00	85.00	1.19%	423
Aug 28, 2026	84.53	84.53	79.92	84.00	84.00	-3.11%	88
Aug 27, 2026	82.66	90.00	80.00	86.70	86.70	4.89%	800
Aug 26, 2026	92.00	94.60	80.30	82.66	82.66	-4.87%	858
Aug 25, 2026	93.99	93.99	82.50	86.89	86.89	0.61%	1,138
Aug 24, 2026	92.00	93.70	85.00	86.36	86.36	7.07%	2,931
Aug 21, 2026	88.00	90.01	72.07	80.66	80.66	0.82%	4,334
Aug 20, 2026	87.95	87.95	71.05	80.00	80.00	-8.05%	612
Aug 19, 2026	86.90	87.00	86.90	87.00	87.00	-2.79%	59