NSE:MIDCAPADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	21.00	21.00	20.49	20.75	20.75	-1.89%	42,311
Mar 6, 2026	21.43	21.43	21.15	21.15	21.15	-0.47%	1,811,576
Mar 5, 2026	21.29	21.44	21.09	21.25	21.25	0.95%	2,040
Mar 4, 2026	21.06	21.15	20.93	21.05	21.05	-2.41%	82,864
Mar 2, 2026	21.55	22.00	21.32	21.57	21.57	-1.55%	53,545
Feb 27, 2026	21.93	22.00	21.89	21.91	21.91	-0.59%	766
Feb 26, 2026	22.04	22.17	22.00	22.04	22.04	0.46%	5,938
Feb 25, 2026	21.87	22.04	21.85	21.94	21.94	0.55%	36,916
Feb 24, 2026	21.90	21.90	21.70	21.82	21.82	0.09%	3,000
Feb 23, 2026	22.41	22.41	21.78	21.80	21.80	-0.68%	25,332
Feb 20, 2026	22.49	22.49	21.83	21.95	21.95	0.23%	5,459
Feb 19, 2026	22.16	22.27	21.81	21.90	21.90	-3.78%	88,022
Feb 18, 2026	22.17	23.87	22.04	22.76	22.76	3.31%	97,054
Feb 17, 2026	21.89	22.07	21.89	22.03	22.03	0.41%	62,345
Feb 16, 2026	21.81	22.04	21.81	21.94	21.94	0.05%	46,558
Feb 13, 2026	22.02	22.04	21.84	21.93	21.93	-1.31%	16,494
Feb 12, 2026	22.26	22.33	22.21	22.22	22.22	-0.67%	2,977
Feb 11, 2026	22.40	22.42	22.26	22.37	22.37	0.13%	33,904
Feb 10, 2026	22.26	22.43	22.26	22.34	22.34	0.49%	17,987
Feb 9, 2026	22.06	22.30	22.00	22.23	22.23	1.28%	12,906
Feb 6, 2026	21.75	21.96	21.70	21.95	21.95	0.78%	971
Feb 5, 2026	21.93	22.00	21.75	21.78	21.78	-1.22%	4,474
Feb 4, 2026	21.90	22.07	21.80	22.05	22.05	0.68%	102,113
Feb 3, 2026	22.97	22.97	21.80	21.90	21.90	-5.15%	405,709
Feb 2, 2026	21.56	23.87	20.81	23.09	23.09	7.10%	15,357
Feb 1, 2026	21.45	21.57	20.73	21.56	21.56	0.19%	86,336
Jan 30, 2026	21.29	21.57	21.29	21.52	21.52	0.09%	3,316
Jan 29, 2026	21.60	21.60	21.31	21.50	21.50	-	13,395
Jan 28, 2026	21.31	21.51	21.22	21.50	21.50	1.75%	70,809
Jan 27, 2026	21.55	21.55	20.88	21.13	21.13	0.48%	4,634
Jan 23, 2026	21.32	21.32	21.02	21.03	21.03	-1.31%	17,204
Jan 22, 2026	21.43	21.52	21.29	21.31	21.31	0.71%	1,180
Jan 21, 2026	21.36	21.36	20.90	21.16	21.16	-1.26%	42,803
Jan 20, 2026	21.89	21.89	21.35	21.43	21.43	-2.19%	42,614
Jan 19, 2026	21.91	21.98	21.82	21.91	21.91	-0.09%	3,815
Jan 16, 2026	22.09	22.09	21.90	21.93	21.93	-0.32%	2,189
Jan 14, 2026	21.97	22.09	21.78	22.00	22.00	0.18%	65,528
Jan 13, 2026	21.99	22.09	21.79	21.96	21.96	-0.09%	12,521
Jan 12, 2026	21.87	22.09	21.69	21.98	21.98	-0.18%	30,902
Jan 9, 2026	22.21	22.21	21.93	22.02	22.02	-0.86%	68,887
Jan 8, 2026	22.51	22.58	22.21	22.21	22.21	-1.60%	19,882
Jan 7, 2026	22.55	22.63	22.47	22.57	22.57	0.18%	7,297
Jan 6, 2026	22.56	22.56	22.43	22.53	22.53	-	538
Jan 5, 2026	22.58	22.61	22.42	22.53	22.53	-	4,037
Jan 2, 2026	22.45	22.63	22.26	22.53	22.53	0.58%	50,290
Jan 1, 2026	23.47	23.47	22.22	22.40	22.40	-5.04%	116,269
Dec 31, 2025	22.20	25.50	22.18	23.59	23.59	7.28%	18,867
Dec 30, 2025	22.06	22.13	21.99	21.99	21.99	-0.41%	6,082
Dec 29, 2025	22.21	22.21	22.07	22.08	22.08	-0.72%	560
Dec 26, 2025	22.31	22.32	22.20	22.24	22.24	-0.27%	864