Addi Industries Limited (BOM:507852)
India
· Delayed Price · Currency is INR 97.95
-4.05 (-3.97%)
At close: Mar 9, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.00 | 98.05 | 93.00 | 97.95 | 97.95 | -3.97% | 1,504 |
| Mar 6, 2026 | 100.00 | 102.50 | 97.00 | 102.00 | 102.00 | - | 1,756 |
| Mar 5, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 23 |
| Mar 4, 2026 | 104.00 | 104.00 | 92.40 | 102.00 | 102.00 | 2.15% | 569 |
| Mar 2, 2026 | 99.95 | 102.50 | 94.00 | 99.85 | 99.85 | -2.59% | 812 |
| Feb 27, 2026 | 114.00 | 114.00 | 102.50 | 102.50 | 102.50 | 1.74% | 429 |
| Feb 26, 2026 | 117.75 | 117.75 | 96.30 | 100.75 | 100.75 | - | 1,073 |
| Feb 25, 2026 | 102.00 | 102.00 | 100.00 | 100.75 | 100.75 | 0.55% | 359 |
| Feb 24, 2026 | 108.00 | 108.00 | 100.00 | 100.20 | 100.20 | -1.72% | 1,185 |
| Feb 23, 2026 | 105.00 | 105.00 | 101.20 | 101.95 | 101.95 | 0.94% | 422 |
| Feb 20, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.46% | 317 |
| Feb 19, 2026 | 101.00 | 107.90 | 100.05 | 103.55 | 103.55 | 2.17% | 1,540 |
| Feb 18, 2026 | 107.95 | 108.00 | 101.00 | 101.35 | 101.35 | -1.17% | 166 |
| Feb 17, 2026 | 112.65 | 112.65 | 100.00 | 102.55 | 102.55 | 2.29% | 2,842 |
| Feb 16, 2026 | 104.00 | 104.75 | 100.15 | 100.25 | 100.25 | -4.30% | 1,339 |
| Feb 13, 2026 | 100.00 | 114.50 | 100.00 | 104.75 | 104.75 | -0.52% | 677 |
| Feb 12, 2026 | 108.40 | 108.40 | 103.05 | 105.30 | 105.30 | -4.01% | 1,411 |
| Feb 11, 2026 | 98.00 | 112.20 | 98.00 | 109.70 | 109.70 | 9.97% | 2,876 |
| Feb 10, 2026 | 102.50 | 117.30 | 99.50 | 99.75 | 99.75 | -1.38% | 816 |
| Feb 9, 2026 | 102.20 | 109.95 | 100.10 | 101.15 | 101.15 | -0.54% | 2,034 |
| Feb 6, 2026 | 104.00 | 108.20 | 100.00 | 101.70 | 101.70 | -0.93% | 785 |
| Feb 5, 2026 | 102.90 | 104.10 | 97.15 | 102.65 | 102.65 | -0.24% | 1,043 |
| Feb 4, 2026 | 101.25 | 102.90 | 97.00 | 102.90 | 102.90 | 1.63% | 72 |
| Feb 3, 2026 | 103.45 | 113.95 | 99.15 | 101.25 | 101.25 | -0.05% | 191 |
| Feb 2, 2026 | 104.50 | 104.50 | 97.00 | 101.30 | 101.30 | 1.30% | 54 |
| Feb 1, 2026 | 106.70 | 106.70 | 99.00 | 100.00 | 100.00 | -0.05% | 7,604 |
| Jan 30, 2026 | 107.40 | 107.40 | 97.00 | 100.05 | 100.05 | 1.01% | 1,109 |
| Jan 29, 2026 | 103.65 | 103.65 | 98.00 | 99.05 | 99.05 | -2.08% | 763 |
| Jan 28, 2026 | 103.25 | 103.25 | 99.55 | 101.15 | 101.15 | 0.50% | 555 |
| Jan 27, 2026 | 101.70 | 104.00 | 100.00 | 100.65 | 100.65 | 0.55% | 2,793 |
| Jan 23, 2026 | 109.90 | 109.90 | 99.00 | 100.10 | 100.10 | -2.15% | 1,440 |
| Jan 22, 2026 | 98.00 | 119.90 | 98.00 | 102.30 | 102.30 | 2.15% | 369 |
| Jan 21, 2026 | 122.70 | 122.70 | 98.00 | 100.15 | 100.15 | -2.05% | 3,375 |
| Jan 20, 2026 | 105.00 | 105.00 | 100.20 | 102.25 | 102.25 | -0.34% | 1,978 |
| Jan 19, 2026 | 103.85 | 105.95 | 102.50 | 102.60 | 102.60 | 1.13% | 3,005 |
| Jan 16, 2026 | 104.00 | 104.00 | 101.00 | 101.45 | 101.45 | -1.07% | 494 |
| Jan 14, 2026 | 104.00 | 104.00 | 101.00 | 102.55 | 102.55 | -0.29% | 119 |
| Jan 13, 2026 | 104.00 | 104.00 | 100.00 | 102.85 | 102.85 | 0.88% | 1,098 |
| Jan 12, 2026 | 104.00 | 104.00 | 98.90 | 101.95 | 101.95 | -0.20% | 4,133 |
| Jan 9, 2026 | 100.00 | 107.00 | 100.00 | 102.15 | 102.15 | 1.09% | 1,481 |
| Jan 8, 2026 | 103.00 | 103.00 | 100.05 | 101.05 | 101.05 | -1.65% | 867 |
| Jan 7, 2026 | 104.70 | 105.00 | 96.50 | 102.75 | 102.75 | 0.78% | 3,873 |
| Jan 6, 2026 | 104.00 | 104.95 | 100.60 | 101.95 | 101.95 | -2.63% | 1,282 |
| Jan 5, 2026 | 110.00 | 110.00 | 99.05 | 104.70 | 104.70 | 2.50% | 3,640 |
| Jan 2, 2026 | 109.50 | 109.50 | 100.15 | 102.15 | 102.15 | -2.48% | 1,794 |
| Jan 1, 2026 | 99.90 | 114.00 | 96.30 | 104.75 | 104.75 | 0.62% | 718 |
| Dec 31, 2025 | 106.85 | 106.85 | 94.00 | 104.10 | 104.10 | 3.94% | 1,142 |
| Dec 30, 2025 | 101.45 | 107.95 | 98.10 | 100.15 | 100.15 | -7.65% | 18,934 |
| Dec 29, 2025 | 104.70 | 109.70 | 104.05 | 108.45 | 108.45 | 3.09% | 2,126 |
| Dec 26, 2025 | 110.15 | 110.50 | 103.10 | 105.20 | 105.20 | -1.59% | 946 |
| Dec 24, 2025 | 112.10 | 112.10 | 103.05 | 106.90 | 106.90 | 0.80% | 1,492 |
| Dec 23, 2025 | 105.00 | 112.65 | 103.35 | 106.05 | 106.05 | 0.38% | 2,470 |
| Dec 22, 2025 | 114.00 | 114.00 | 102.00 | 105.65 | 105.65 | -1.54% | 6,983 |
| Dec 19, 2025 | 108.00 | 114.00 | 102.00 | 107.30 | 107.30 | 0.28% | 466 |
| Dec 18, 2025 | 108.05 | 114.90 | 106.50 | 107.00 | 107.00 | -0.74% | 1,573 |
| Dec 17, 2025 | 103.60 | 133.75 | 103.60 | 107.80 | 107.80 | -3.66% | 1,248 |
| Dec 16, 2025 | 107.00 | 115.90 | 105.50 | 111.90 | 111.90 | 1.73% | 154 |
| Dec 15, 2025 | 107.05 | 116.30 | 107.05 | 110.00 | 110.00 | 2.47% | 1,412 |
| Dec 12, 2025 | 115.90 | 115.90 | 106.15 | 107.35 | 107.35 | -0.09% | 3,391 |
| Dec 11, 2025 | 105.75 | 114.50 | 105.75 | 107.45 | 107.45 | -1.92% | 1,372 |
| Dec 10, 2025 | 115.20 | 116.90 | 107.00 | 109.55 | 109.55 | -4.07% | 1,199 |
| Dec 9, 2025 | 113.75 | 114.25 | 105.30 | 114.20 | 114.20 | 0.40% | 498 |
| Dec 8, 2025 | 118.25 | 118.25 | 104.10 | 113.75 | 113.75 | 3.17% | 2,386 |
| Dec 5, 2025 | 116.00 | 116.00 | 96.60 | 110.25 | 110.25 | 2.18% | 4,995 |
| Dec 4, 2025 | 107.70 | 112.95 | 105.00 | 107.90 | 107.90 | 0.33% | 4,982 |
| Dec 3, 2025 | 107.70 | 110.65 | 104.90 | 107.55 | 107.55 | -0.09% | 1,939 |
| Dec 2, 2025 | 112.00 | 113.00 | 104.55 | 107.65 | 107.65 | -1.87% | 2,001 |
| Dec 1, 2025 | 121.00 | 121.00 | 109.30 | 109.70 | 109.70 | -3.56% | 1,137 |
| Nov 28, 2025 | 115.90 | 115.90 | 112.00 | 113.75 | 113.75 | -1.00% | 94 |
| Nov 27, 2025 | 118.00 | 118.00 | 109.10 | 114.90 | 114.90 | 1.68% | 550 |
| Nov 26, 2025 | 112.00 | 114.00 | 107.25 | 113.00 | 113.00 | 0.04% | 1,322 |
| Nov 25, 2025 | 106.00 | 115.00 | 106.00 | 112.95 | 112.95 | 4.10% | 901 |
| Nov 24, 2025 | 106.60 | 116.20 | 106.60 | 108.50 | 108.50 | -1.05% | 5,994 |
| Nov 21, 2025 | 113.00 | 113.00 | 106.00 | 109.65 | 109.65 | -0.36% | 6,246 |
| Nov 20, 2025 | 110.05 | 113.00 | 108.00 | 110.05 | 110.05 | 0.82% | 7,599 |
| Nov 19, 2025 | 111.10 | 111.75 | 109.00 | 109.15 | 109.15 | 0.14% | 447 |
| Nov 18, 2025 | 111.65 | 113.00 | 108.00 | 109.00 | 109.00 | -2.64% | 2,717 |
| Nov 17, 2025 | 119.45 | 119.45 | 111.60 | 111.95 | 111.95 | 1.82% | 657 |
| Nov 14, 2025 | 110.00 | 119.85 | 105.25 | 109.95 | 109.95 | -0.50% | 2,284 |
| Nov 13, 2025 | 111.05 | 120.00 | 110.00 | 110.50 | 110.50 | 0.23% | 1,007 |
| Nov 12, 2025 | 114.00 | 119.50 | 109.75 | 110.25 | 110.25 | -6.01% | 4,216 |
| Nov 11, 2025 | 125.00 | 125.00 | 113.40 | 117.30 | 117.30 | -6.27% | 2,224 |
| Nov 10, 2025 | 132.05 | 132.05 | 124.95 | 125.15 | 125.15 | 0.16% | 499 |
| Nov 7, 2025 | 124.50 | 125.00 | 120.05 | 124.95 | 124.95 | -1.38% | 1,227 |
| Nov 6, 2025 | 124.65 | 131.35 | 120.00 | 126.70 | 126.70 | 0.68% | 1,680 |
| Nov 4, 2025 | 118.00 | 141.25 | 118.00 | 125.85 | 125.85 | -2.10% | 7,610 |
| Nov 3, 2025 | 129.65 | 129.90 | 117.10 | 128.55 | 128.55 | -0.85% | 1,368 |
| Oct 31, 2025 | 120.80 | 129.95 | 120.80 | 129.65 | 129.65 | 4.22% | 1,054 |
| Oct 30, 2025 | 120.35 | 125.70 | 115.25 | 124.40 | 124.40 | 3.24% | 3,534 |
| Oct 29, 2025 | 124.60 | 124.60 | 118.15 | 120.50 | 120.50 | -2.82% | 1,394 |
| Oct 28, 2025 | 126.10 | 126.10 | 120.00 | 124.00 | 124.00 | -1.63% | 489 |
| Oct 27, 2025 | 127.55 | 127.55 | 121.20 | 126.05 | 126.05 | -1.18% | 3,418 |
| Oct 24, 2025 | 122.05 | 127.90 | 121.80 | 127.55 | 127.55 | -0.47% | 1,108 |
| Oct 23, 2025 | 129.00 | 132.50 | 123.00 | 128.15 | 128.15 | 0.08% | 1,109 |
| Oct 21, 2025 | 129.00 | 129.00 | 124.00 | 128.05 | 128.05 | 2.65% | 3,568 |
| Oct 20, 2025 | 119.50 | 124.95 | 117.50 | 124.75 | 124.75 | 4.00% | 2,888 |
| Oct 17, 2025 | 120.00 | 120.10 | 119.10 | 119.95 | 119.95 | -0.08% | 1,321 |
| Oct 16, 2025 | 118.60 | 122.85 | 118.60 | 120.05 | 120.05 | -0.79% | 770 |
| Oct 15, 2025 | 118.10 | 125.60 | 118.10 | 121.00 | 121.00 | -0.41% | 881 |
| Oct 14, 2025 | 121.00 | 124.60 | 121.00 | 121.50 | 121.50 | 0.16% | 314 |