Addi Industries Limited (BOM:507852)
India
· Delayed Price · Currency is INR 99.62
-3.45 (-3.35%)
At close: Apr 28, 2026
Addi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.10 | 112.10 | 92.31 | 99.62 | 99.62 | -3.35% | 3,215 |
| Apr 27, 2026 | 105.00 | 109.88 | 99.00 | 103.07 | 103.07 | 0.26% | 1,276 |
| Apr 24, 2026 | 111.00 | 111.00 | 100.01 | 102.80 | 102.80 | -2.29% | 235 |
| Apr 23, 2026 | 98.00 | 111.99 | 98.00 | 105.21 | 105.21 | 1.16% | 349 |
| Apr 22, 2026 | 104.00 | 109.46 | 104.00 | 104.00 | 104.00 | -0.23% | 1,314 |
| Apr 21, 2026 | 108.50 | 108.50 | 100.00 | 104.24 | 104.24 | -3.90% | 1,534 |
| Apr 20, 2026 | 105.02 | 109.00 | 99.99 | 108.47 | 108.47 | 2.43% | 303 |
| Apr 17, 2026 | 108.00 | 108.00 | 100.00 | 105.90 | 105.90 | -1.94% | 743 |
| Apr 16, 2026 | 107.44 | 110.10 | 105.00 | 108.00 | 108.00 | 2.32% | 218 |
| Apr 15, 2026 | 113.00 | 113.00 | 104.00 | 105.55 | 105.55 | -1.35% | 135 |
| Apr 13, 2026 | 109.10 | 109.10 | 103.35 | 106.99 | 106.99 | -2.65% | 380 |
| Apr 10, 2026 | 105.78 | 112.00 | 105.00 | 109.90 | 109.90 | 1.82% | 739 |
| Apr 9, 2026 | 110.75 | 110.75 | 102.23 | 107.94 | 107.94 | 2.59% | 1,415 |
| Apr 8, 2026 | 109.00 | 109.00 | 100.00 | 105.21 | 105.21 | 1.67% | 6,388 |
| Apr 7, 2026 | 115.10 | 115.10 | 100.00 | 103.48 | 103.48 | 4.69% | 919 |
| Apr 6, 2026 | 96.00 | 100.10 | 91.71 | 98.84 | 98.84 | 0.84% | 5,167 |
| Apr 2, 2026 | 90.70 | 100.96 | 84.00 | 98.02 | 98.02 | 0.06% | 892 |
| Apr 1, 2026 | 97.75 | 100.99 | 91.61 | 97.96 | 97.96 | 0.06% | 522 |
| Mar 30, 2026 | 86.00 | 108.95 | 86.00 | 97.90 | 97.90 | 2.41% | 6,058 |
| Mar 27, 2026 | 95.45 | 107.95 | 89.00 | 95.60 | 95.60 | 0.16% | 259 |
| Mar 25, 2026 | 87.00 | 109.00 | 87.00 | 95.45 | 95.45 | -0.37% | 1,906 |
| Mar 24, 2026 | 116.50 | 116.50 | 91.25 | 95.80 | 95.80 | -1.34% | 574 |
| Mar 23, 2026 | 95.05 | 99.50 | 95.00 | 97.10 | 97.10 | 2.16% | 1,426 |
| Mar 20, 2026 | 100.00 | 100.00 | 90.05 | 95.05 | 95.05 | -4.85% | 1,193 |
| Mar 19, 2026 | 99.95 | 99.95 | 98.00 | 99.90 | 99.90 | 2.41% | 18 |
| Mar 18, 2026 | 88.00 | 111.00 | 88.00 | 97.55 | 97.55 | 0.77% | 1,996 |
| Mar 17, 2026 | 100.00 | 100.00 | 95.50 | 96.80 | 96.80 | -3.68% | 1,416 |
| Mar 16, 2026 | 97.50 | 103.00 | 97.50 | 100.50 | 100.50 | 1.06% | 221 |
| Mar 13, 2026 | 104.00 | 104.00 | 94.00 | 99.45 | 99.45 | -0.05% | 651 |
| Mar 12, 2026 | 106.70 | 106.70 | 96.00 | 99.50 | 99.50 | - | 217 |
| Mar 11, 2026 | 91.50 | 105.90 | 91.50 | 99.50 | 99.50 | -0.95% | 130 |
| Mar 10, 2026 | 107.95 | 107.95 | 96.00 | 100.45 | 100.45 | 2.55% | 1,008 |
| 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 |