Adline Chem Lab Limited (BOM:524604)
India
· Delayed Price · Currency is INR 11.28
+0.53 (4.93%)
At close: Apr 20, 2026
Adline Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 100 |
| Apr 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.95% | 200 |
| Apr 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | 100 |
| Apr 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 100 |
| Mar 16, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | -1.26% | 200 |
| Mar 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -4.95% | 200 |
| Mar 2, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.99% | 100 |
| Feb 23, 2026 | 15.48 | 15.48 | 14.02 | 14.02 | 14.02 | -4.95% | 300 |
| Feb 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.98% | 100 |
| Feb 9, 2026 | 14.50 | 14.50 | 14.05 | 14.05 | 14.05 | -4.75% | 600 |
| Feb 6, 2026 | 13.70 | 14.75 | 13.70 | 14.75 | 14.75 | 2.29% | 1,300 |
| Feb 5, 2026 | 14.43 | 14.43 | 13.10 | 14.42 | 14.42 | 4.87% | 1,200 |
| Feb 4, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | 200 |
| Feb 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.97% | 1,900 |
| Feb 2, 2026 | 13.56 | 13.56 | 12.34 | 12.48 | 12.48 | -3.41% | 3,800 |
| Feb 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 4.96% | 100 |
| Jan 23, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 4.94% | 6,100 |
| Jan 19, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4.92% | 3,500 |
| Jan 16, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.98% | 100 |
| Jan 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 200 |
| Jan 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.96% | 1,500 |
| Jan 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 100 |
| Dec 29, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.90% | 200 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.90% | 1,100 |
| Dec 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.89% | 1,700 |
| Dec 15, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 200 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -5.00% | 3,200 |
| Dec 2, 2025 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -4.76% | 300 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | 100 |
| Nov 27, 2025 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | -4.89% | 4,200 |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.76% | 600 |
| Nov 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -4.36% | 600 |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | 100 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.93% | 100 |
| Nov 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -4.70% | 100 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.80% | 100 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.15 | 12.29 | 12.29 | -3.83% | 500 |
| Nov 12, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.98% | 100 |
| Nov 11, 2025 | 14.85 | 14.85 | 13.45 | 13.45 | 13.45 | -4.95% | 200 |
| Nov 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.97% | 500 |
| Nov 3, 2025 | 14.15 | 14.89 | 14.15 | 14.89 | 14.89 | - | 1,100 |
| Oct 27, 2025 | 14.65 | 16.15 | 14.65 | 14.89 | 14.89 | -3.31% | 800 |