Addi Industries Limited (NSE:ADDIND)
India · Delayed Price · Currency is INR 74.81
-5.47 (-6.81%)
At close: Nov 9, 2026
NSE:ADDIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 80.00 | 80.00 | 73.10 | 74.81 | 74.81 | -6.81% | 306 |
| Nov 8, 2026 | 72.01 | 85.95 | 72.01 | 80.28 | 80.28 | 11.14% | 3,946 |
| Nov 6, 2026 | 72.10 | 78.00 | 72.01 | 72.23 | 72.23 | -3.59% | 500 |
| Nov 5, 2026 | 74.00 | 80.00 | 72.01 | 74.92 | 74.92 | 1.17% | 70 |
| Nov 4, 2026 | 76.02 | 81.04 | 71.31 | 74.05 | 74.05 | -3.08% | 680 |
| Nov 3, 2026 | 71.39 | 83.75 | 69.00 | 76.40 | 76.40 | 9.14% | 3,060 |
| Nov 2, 2026 | 61.00 | 75.00 | 61.00 | 70.00 | 70.00 | -0.89% | 1,883 |
| Oct 30, 2026 | 71.79 | 83.99 | 70.00 | 70.63 | 70.63 | 0.38% | 1,434 |
| Oct 29, 2026 | 75.00 | 75.00 | 70.01 | 70.36 | 70.36 | -2.10% | 87 |
| Oct 28, 2026 | 71.49 | 74.50 | 65.33 | 71.87 | 71.87 | 2.58% | 1,109 |
| Oct 27, 2026 | 75.81 | 77.10 | 70.00 | 70.06 | 70.06 | -10.12% | 1,354 |
| Oct 26, 2026 | 73.41 | 79.00 | 73.41 | 77.95 | 77.95 | 3.33% | 1,338 |
| Oct 23, 2026 | 77.99 | 84.00 | 70.00 | 75.44 | 75.44 | -1.35% | 331 |
| Oct 22, 2026 | 78.99 | 78.99 | 76.47 | 76.47 | 76.47 | -1.25% | 12 |
| Oct 21, 2026 | 80.00 | 80.00 | 72.95 | 77.44 | 77.44 | -2.52% | 138 |
| Oct 19, 2026 | 79.10 | 80.00 | 79.10 | 79.44 | 79.44 | -0.06% | 610 |
| Oct 16, 2026 | 79.50 | 79.50 | 79.45 | 79.49 | 79.49 | -0.01% | 8 |
| Oct 15, 2026 | 75.89 | 80.10 | 75.89 | 79.50 | 79.50 | 6.85% | 239 |
| Oct 14, 2026 | 76.00 | 77.00 | 73.00 | 74.40 | 74.40 | -3.96% | 1,075 |
| Oct 13, 2026 | 74.00 | 79.99 | 74.00 | 77.47 | 77.47 | 4.69% | 57 |
| Oct 12, 2026 | 74.51 | 74.99 | 74.00 | 74.00 | 74.00 | -3.34% | 104 |
| Oct 9, 2026 | 73.89 | 79.99 | 70.01 | 76.56 | 76.56 | 5.66% | 1,603 |
| Oct 8, 2026 | 75.39 | 78.80 | 72.00 | 72.46 | 72.46 | -1.92% | 3,284 |
| Oct 7, 2026 | 80.48 | 81.00 | 71.65 | 73.88 | 73.88 | -6.36% | 315 |
| Oct 6, 2026 | 79.49 | 82.00 | 78.90 | 78.90 | 78.90 | -0.74% | 422 |
| Oct 5, 2026 | 76.40 | 81.95 | 70.00 | 79.49 | 79.49 | 4.04% | 901 |
| Oct 1, 2026 | 76.90 | 82.00 | 75.00 | 76.40 | 76.40 | -2.97% | 132 |
| Sep 30, 2026 | 78.40 | 82.20 | 78.40 | 78.74 | 78.74 | 0.43% | 378 |
| Sep 29, 2026 | 80.00 | 82.00 | 76.99 | 78.40 | 78.40 | 1.16% | 2,807 |
| Sep 28, 2026 | 80.00 | 80.00 | 72.00 | 77.50 | 77.50 | 0.39% | 537 |
| Sep 25, 2026 | 80.90 | 80.90 | 75.00 | 77.20 | 77.20 | 0.27% | 181 |
| Sep 24, 2026 | 74.05 | 80.00 | 73.55 | 76.99 | 76.99 | 3.97% | 128 |
| 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 |