Adarsh Plant Protect Limited (BOM:526711)
India
· Delayed Price · Currency is INR 31.20
+0.17 (0.55%)
At close: Apr 28, 2026
Adarsh Plant Protect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.18 | 32.58 | 31.18 | 31.20 | 31.20 | 0.55% | 131 |
| Apr 27, 2026 | 30.68 | 32.20 | 30.00 | 31.03 | 31.03 | 1.14% | 43 |
| Apr 24, 2026 | 31.55 | 33.12 | 30.00 | 30.68 | 30.68 | -2.76% | 1,127 |
| Apr 23, 2026 | 34.10 | 34.10 | 31.20 | 31.55 | 31.55 | -2.92% | 1,732 |
| Apr 22, 2026 | 32.50 | 32.50 | 32.34 | 32.50 | 32.50 | 0.40% | 391 |
| Apr 21, 2026 | 32.85 | 32.85 | 32.00 | 32.37 | 32.37 | -1.46% | 884 |
| Apr 20, 2026 | 33.93 | 33.93 | 32.56 | 32.85 | 32.85 | -4.14% | 930 |
| Apr 17, 2026 | 34.50 | 34.50 | 31.56 | 34.27 | 34.27 | 3.85% | 1,459 |
| Apr 16, 2026 | 29.95 | 33.00 | 29.95 | 33.00 | 33.00 | 4.76% | 2,317 |
| Apr 15, 2026 | 29.79 | 31.80 | 29.79 | 31.50 | 31.50 | 3.62% | 514 |
| Apr 13, 2026 | 28.50 | 30.45 | 28.50 | 30.40 | 30.40 | 4.61% | 358 |
| Apr 10, 2026 | 29.05 | 29.50 | 29.05 | 29.06 | 29.06 | 0.17% | 316 |
| Apr 9, 2026 | 30.00 | 30.00 | 29.00 | 29.01 | 29.01 | -3.30% | 526 |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,150 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.67% | 705 |
| Apr 6, 2026 | 29.84 | 30.70 | 29.84 | 30.51 | 30.51 | 4.31% | 1,204 |
| Apr 2, 2026 | 27.86 | 29.25 | 27.55 | 29.25 | 29.25 | 4.99% | 160 |
| Apr 1, 2026 | 28.50 | 29.92 | 27.55 | 27.86 | 27.86 | -2.25% | 753 |
| Mar 30, 2026 | 27.52 | 28.80 | 27.50 | 28.50 | 28.50 | 3.56% | 4,031 |
| Mar 27, 2026 | 27.35 | 28.50 | 26.08 | 27.52 | 27.52 | 0.81% | 4,364 |
| Mar 25, 2026 | 30.00 | 30.00 | 27.30 | 27.30 | 27.30 | -4.51% | 1,006 |
| Mar 24, 2026 | 31.10 | 31.10 | 28.31 | 28.59 | 28.59 | -3.90% | 4,094 |
| Mar 23, 2026 | 31.99 | 31.99 | 29.75 | 29.75 | 29.75 | -4.98% | 6 |
| Mar 20, 2026 | 31.31 | 32.00 | 31.31 | 31.31 | 31.31 | -1.66% | 385 |
| Mar 19, 2026 | 31.31 | 31.84 | 30.88 | 31.84 | 31.84 | -2.03% | 2,501 |
| Mar 18, 2026 | 31.31 | 32.87 | 29.86 | 32.50 | 32.50 | 3.40% | 2,051 |
| Mar 17, 2026 | 32.86 | 33.54 | 31.31 | 31.43 | 31.43 | -1.78% | 5,766 |
| Mar 16, 2026 | 31.96 | 32.86 | 29.77 | 32.00 | 32.00 | 2.14% | 580 |
| Mar 13, 2026 | 32.01 | 33.35 | 31.31 | 31.33 | 31.33 | -3.03% | 2,134 |
| Mar 12, 2026 | 32.89 | 33.00 | 32.31 | 32.31 | 32.31 | -2.24% | 1,307 |
| Mar 11, 2026 | 33.00 | 33.50 | 33.00 | 33.05 | 33.05 | 0.15% | 609 |
| Mar 10, 2026 | 32.67 | 33.00 | 32.67 | 33.00 | 33.00 | 0.40% | 368 |
| Mar 9, 2026 | 33.53 | 33.53 | 32.87 | 32.87 | 32.87 | - | 14 |
| Mar 6, 2026 | 31.46 | 32.87 | 31.46 | 32.87 | 32.87 | 4.98% | 3,851 |
| Mar 5, 2026 | 30.50 | 32.02 | 30.50 | 31.31 | 31.31 | 2.66% | 2,038 |
| Mar 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.74% | 100 |
| Mar 2, 2026 | 31.74 | 32.63 | 30.16 | 31.36 | 31.36 | -1.20% | 7,205 |
| Feb 27, 2026 | 30.01 | 33.05 | 30.01 | 31.74 | 31.74 | 0.83% | 1,980 |
| Feb 26, 2026 | 31.42 | 32.99 | 31.31 | 31.48 | 31.48 | 0.19% | 882 |
| Feb 25, 2026 | 32.31 | 32.87 | 31.42 | 31.42 | 31.42 | 0.35% | 912 |
| Feb 24, 2026 | 32.31 | 32.84 | 31.31 | 31.31 | 31.31 | -0.03% | 2,738 |
| Feb 23, 2026 | 31.62 | 32.86 | 31.22 | 31.32 | 31.32 | 0.03% | 4,739 |
| Feb 20, 2026 | 29.82 | 31.31 | 29.82 | 31.31 | 31.31 | 5.00% | 1,625 |
| Feb 19, 2026 | 29.45 | 29.82 | 29.45 | 29.82 | 29.82 | -1.36% | 22 |
| Feb 18, 2026 | 30.01 | 32.19 | 29.13 | 30.23 | 30.23 | -1.40% | 2,095 |
| Feb 17, 2026 | 32.92 | 32.92 | 30.66 | 30.66 | 30.66 | -2.23% | 651 |
| Feb 16, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -5.00% | 1,589 |
| Feb 13, 2026 | 34.19 | 34.19 | 32.81 | 33.01 | 33.01 | -4.40% | 540 |
| Feb 12, 2026 | 33.45 | 34.62 | 31.36 | 34.53 | 34.53 | 4.70% | 849 |
| Feb 11, 2026 | 32.50 | 32.99 | 31.81 | 32.98 | 32.98 | 4.70% | 605 |
| Feb 10, 2026 | 31.31 | 31.50 | 30.05 | 31.50 | 31.50 | 0.61% | 1,394 |
| Feb 9, 2026 | 31.00 | 32.45 | 30.99 | 31.31 | 31.31 | -3.66% | 562 |
| Feb 5, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | 1.56% | 11 |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1 |
| Feb 1, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2 |
| Jan 30, 2026 | 29.40 | 31.00 | 28.58 | 31.00 | 31.00 | 3.33% | 1,353 |
| Jan 29, 2026 | 29.65 | 31.21 | 29.65 | 30.00 | 30.00 | -3.88% | 464 |
| Jan 28, 2026 | 31.45 | 31.45 | 30.01 | 31.21 | 31.21 | 1.00% | 7 |
| Jan 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 4 |
| Jan 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.48% | 114 |
| Jan 21, 2026 | 32.34 | 32.50 | 31.00 | 31.05 | 31.05 | -4.46% | 1,654 |
| Jan 20, 2026 | 32.65 | 32.65 | 32.49 | 32.50 | 32.50 | 4.47% | 3,005 |
| Jan 19, 2026 | 32.99 | 32.99 | 31.11 | 31.11 | 31.11 | -4.78% | 387 |
| Jan 16, 2026 | 30.50 | 32.67 | 30.50 | 32.67 | 32.67 | 4.98% | 622 |
| Jan 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -2.51% | 3 |
| Jan 13, 2026 | 31.92 | 35.00 | 31.92 | 31.92 | 31.92 | -5.00% | 425 |
| Jan 12, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -4.92% | 7,993 |
| Jan 9, 2026 | 37.93 | 38.11 | 35.34 | 35.34 | 35.34 | -4.97% | 1,868 |
| Jan 8, 2026 | 34.20 | 37.80 | 34.20 | 37.19 | 37.19 | 3.31% | 3,324 |
| Jan 7, 2026 | 36.50 | 36.50 | 35.10 | 36.00 | 36.00 | -1.37% | 706 |
| Jan 6, 2026 | 34.11 | 37.49 | 34.11 | 36.50 | 36.50 | 1.96% | 1,667 |
| Jan 5, 2026 | 36.07 | 36.07 | 34.00 | 35.80 | 35.80 | 4.19% | 3,141 |
| Jan 2, 2026 | 33.96 | 34.36 | 31.10 | 34.36 | 34.36 | 4.98% | 17,558 |
| Jan 1, 2026 | 33.00 | 35.63 | 32.25 | 32.73 | 32.73 | -3.57% | 4,457 |
| Dec 31, 2025 | 33.19 | 35.55 | 32.18 | 33.94 | 33.94 | 0.24% | 751 |
| Dec 30, 2025 | 31.86 | 34.97 | 31.86 | 33.86 | 33.86 | 1.65% | 7,683 |
| Dec 29, 2025 | 35.15 | 36.54 | 33.06 | 33.31 | 33.31 | -4.28% | 9,903 |
| Dec 26, 2025 | 33.01 | 36.34 | 32.89 | 34.80 | 34.80 | 0.52% | 6,677 |
| Dec 24, 2025 | 33.01 | 34.95 | 32.06 | 34.62 | 34.62 | 2.73% | 3,332 |
| Dec 23, 2025 | 31.70 | 34.03 | 30.79 | 33.70 | 33.70 | 3.98% | 16,852 |
| Dec 22, 2025 | 33.50 | 35.25 | 32.13 | 32.41 | 32.41 | -4.14% | 5,803 |
| Dec 19, 2025 | 33.81 | 33.81 | 31.20 | 33.81 | 33.81 | 5.00% | 5,302 |
| Dec 18, 2025 | 30.67 | 32.20 | 30.67 | 32.20 | 32.20 | 4.99% | 8,937 |
| Dec 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 5.00% | 1,368 |
| Dec 16, 2025 | 26.44 | 29.21 | 26.44 | 29.21 | 29.21 | 5.00% | 15,916 |
| Dec 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 4.98% | 217 |
| Dec 12, 2025 | 26.48 | 27.65 | 25.04 | 26.50 | 26.50 | 0.57% | 88 |
| Dec 11, 2025 | 28.15 | 28.15 | 26.26 | 26.35 | 26.35 | -4.53% | 206 |
| Dec 10, 2025 | 28.72 | 28.72 | 27.30 | 27.60 | 27.60 | -3.90% | 144 |
| Dec 9, 2025 | 28.43 | 28.72 | 28.43 | 28.72 | 28.72 | - | 344 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.49% | 396 |
| Dec 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -4.97% | 201 |
| Dec 4, 2025 | 30.15 | 30.50 | 30.15 | 30.37 | 30.37 | 1.23% | 360 |
| Dec 3, 2025 | 28.65 | 30.08 | 27.50 | 30.00 | 30.00 | 4.71% | 3,552 |
| Dec 2, 2025 | 29.95 | 29.95 | 28.60 | 28.65 | 28.65 | -4.82% | 2,065 |
| Dec 1, 2025 | 30.15 | 31.50 | 30.00 | 30.10 | 30.10 | 0.33% | 1,650 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 661 |
| Nov 27, 2025 | 28.95 | 30.39 | 28.95 | 30.00 | 30.00 | 3.63% | 9,565 |
| Nov 26, 2025 | 28.35 | 28.95 | 27.50 | 28.95 | 28.95 | 0.07% | 11,416 |
| Nov 25, 2025 | 27.83 | 28.93 | 26.20 | 28.93 | 28.93 | 4.97% | 7,651 |