Aadi Industries Limited (BOM:530027)
India
· Delayed Price · Currency is INR 9.29
-0.26 (-2.72%)
At close: Mar 9, 2026
Aadi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.54 | 9.54 | 9.08 | 9.29 | 9.29 | -2.72% | 1,458 |
| Mar 6, 2026 | 8.91 | 9.81 | 8.91 | 9.55 | 9.55 | 1.92% | 2,753 |
| Mar 5, 2026 | 9.52 | 9.90 | 9.01 | 9.37 | 9.37 | -1.16% | 29,959 |
| Mar 4, 2026 | 9.71 | 9.71 | 8.90 | 9.48 | 9.48 | 2.49% | 5,057 |
| Mar 2, 2026 | 9.42 | 9.42 | 8.95 | 9.25 | 9.25 | -1.80% | 3,932 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.00 | 9.42 | 9.42 | 0.64% | 49,219 |
| Feb 26, 2026 | 8.70 | 9.36 | 8.52 | 9.36 | 9.36 | 4.93% | 32,556 |
| Feb 25, 2026 | 9.53 | 9.53 | 8.66 | 8.92 | 8.92 | -1.76% | 1,098 |
| Feb 24, 2026 | 9.12 | 9.12 | 8.27 | 9.08 | 9.08 | 4.49% | 11,399 |
| Feb 23, 2026 | 9.25 | 9.25 | 8.45 | 8.69 | 8.69 | -2.25% | 16,280 |
| Feb 20, 2026 | 8.70 | 9.08 | 8.66 | 8.89 | 8.89 | 2.18% | 23,613 |
| Feb 19, 2026 | 8.85 | 8.85 | 8.20 | 8.70 | 8.70 | 1.75% | 8,547 |
| Feb 18, 2026 | 8.16 | 8.69 | 7.92 | 8.55 | 8.55 | 2.64% | 26,828 |
| Feb 17, 2026 | 7.99 | 8.38 | 7.60 | 8.33 | 8.33 | 4.26% | 47,644 |
| Feb 16, 2026 | 7.56 | 8.29 | 7.56 | 7.99 | 7.99 | 0.50% | 5,064 |
| Feb 13, 2026 | 8.54 | 8.54 | 7.74 | 7.95 | 7.95 | -2.33% | 15,794 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.02 | 8.14 | 8.14 | -3.55% | 27,844 |
| Feb 11, 2026 | 8.20 | 8.44 | 7.64 | 8.44 | 8.44 | 4.98% | 30,976 |
| Feb 10, 2026 | 8.42 | 8.42 | 8.04 | 8.04 | 8.04 | -4.96% | 12,321 |
| Feb 9, 2026 | 8.35 | 9.19 | 8.33 | 8.46 | 8.46 | -3.42% | 9,449 |
| Feb 6, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.90% | 3,081 |
| Feb 5, 2026 | 8.87 | 8.93 | 8.87 | 8.93 | 8.93 | -1.33% | 59,608 |
| Feb 4, 2026 | 8.71 | 9.05 | 8.71 | 9.05 | 9.05 | 1.91% | 192,426 |
| Feb 3, 2026 | 8.88 | 8.92 | 8.88 | 8.88 | 8.88 | -1.99% | 7,433 |
| Feb 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.95% | 1,712 |
| Feb 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | 1,162 |
| Jan 30, 2026 | 9.42 | 9.46 | 9.42 | 9.42 | 9.42 | -1.98% | 1,773 |
| Jan 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.94% | 154 |
| Jan 28, 2026 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | -1.90% | 360 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -1.96% | 3,014 |
| Jan 23, 2026 | 10.19 | 10.24 | 10.19 | 10.19 | 10.19 | -1.92% | 454 |
| Jan 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.98% | 51 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.94% | 143 |
| Jan 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.99% | 10,717 |
| Jan 19, 2026 | 11.06 | 11.47 | 11.03 | 11.03 | 11.03 | -1.96% | 81,688 |
| Jan 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.92% | 8,908 |
| Jan 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.97% | 413 |
| Jan 13, 2026 | 11.93 | 11.93 | 11.70 | 11.70 | 11.70 | -1.93% | 45,296 |
| Jan 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.97% | 46 |
| Jan 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.93% | 270 |
| Jan 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.97% | 626 |
| Jan 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.94% | 1,181 |
| Jan 6, 2026 | 13.43 | 13.43 | 12.91 | 12.91 | 12.91 | -1.97% | 126,212 |
| Jan 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.93% | 996 |
| Jan 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.97% | 14,353 |
| Jan 1, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.93% | 7,033 |
| Dec 31, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% | 12,124 |
| Dec 30, 2025 | 12.20 | 12.22 | 12.19 | 12.19 | 12.19 | 4.73% | 64,815 |
| Dec 29, 2025 | 11.64 | 11.98 | 11.64 | 11.64 | 11.64 | 2.02% | 71,917 |
| Dec 26, 2025 | 11.37 | 11.42 | 11.35 | 11.41 | 11.41 | 4.87% | 66,213 |
| Dec 24, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | - | 15,435 |
| Dec 23, 2025 | 10.00 | 10.88 | 9.86 | 10.88 | 10.88 | 4.92% | 121,918 |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4.96% | 23,034 |
| Dec 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.99% | 18,455 |
| Dec 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.91% | 47,541 |
| Dec 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 14,527 |
| Dec 16, 2025 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | 4.78% | 16,844 |
| Dec 15, 2025 | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | 4.88% | 37,889 |
| Dec 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 18,110 |
| Dec 11, 2025 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | - | 16,351 |
| Dec 10, 2025 | 7.34 | 7.41 | 7.33 | 7.41 | 7.41 | 9.94% | 45,229 |
| Dec 9, 2025 | 6.13 | 6.80 | 6.13 | 6.74 | 6.74 | -0.88% | 41,611 |
| Dec 8, 2025 | 6.75 | 6.80 | 6.51 | 6.80 | 6.80 | 2.41% | 69,901 |
| Dec 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 9.93% | 17,784 |
| Dec 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 5,828 |
| Dec 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 18,449 |
| Dec 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 87,304 |
| Dec 1, 2025 | 5.04 | 5.24 | 5.04 | 5.23 | 5.23 | 3.77% | 31,923 |
| Nov 28, 2025 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | 5.00% | 2,093 |
| Nov 27, 2025 | 5.13 | 5.13 | 4.80 | 4.80 | 4.80 | -1.84% | 8,503 |
| Nov 26, 2025 | 5.01 | 5.01 | 4.80 | 4.89 | 4.89 | 2.09% | 4,535 |
| Nov 25, 2025 | 4.80 | 4.99 | 4.79 | 4.79 | 4.79 | -0.21% | 1,745 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 1,805 |
| Nov 21, 2025 | 4.56 | 4.89 | 4.56 | 4.89 | 4.89 | 1.87% | 10,177 |
| Nov 20, 2025 | 4.97 | 4.98 | 4.80 | 4.80 | 4.80 | -3.61% | 2,096 |
| Nov 19, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 4.84% | 1,031 |
| Nov 18, 2025 | 4.80 | 4.99 | 4.75 | 4.75 | 4.75 | -5.00% | 1,548 |
| Nov 17, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 159 |
| Nov 14, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 268 |
| Nov 13, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -4.08% | 12,898 |
| Nov 12, 2025 | 4.93 | 5.15 | 4.91 | 5.15 | 5.15 | 4.46% | 3,788 |
| Nov 11, 2025 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | -0.20% | 3,012 |
| Nov 10, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -4.82% | 710 |
| Nov 7, 2025 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | 4.43% | 48 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 4.63% | 9,718 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 1,041 |
| Nov 3, 2025 | 4.80 | 5.08 | 4.80 | 5.00 | 5.00 | -0.79% | 1,540 |
| Oct 31, 2025 | 5.29 | 5.29 | 5.04 | 5.04 | 5.04 | -4.91% | 177 |
| Oct 30, 2025 | 4.95 | 5.35 | 4.95 | 5.30 | 5.30 | 1.73% | 603 |
| Oct 29, 2025 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | -1.70% | 903 |
| Oct 28, 2025 | 5.09 | 5.35 | 5.09 | 5.30 | 5.30 | -0.93% | 1,961 |
| Oct 27, 2025 | 5.37 | 5.37 | 5.10 | 5.35 | 5.35 | - | 2,165 |
| Oct 24, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | 2.10% | 561 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.10 | 5.24 | 5.24 | -0.19% | 577 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 1 |
| Oct 20, 2025 | 4.57 | 5.00 | 4.57 | 5.00 | 5.00 | 3.95% | 7,540 |
| Oct 17, 2025 | 4.68 | 4.81 | 4.68 | 4.81 | 4.81 | 4.79% | 9,019 |
| Oct 16, 2025 | 4.73 | 4.73 | 4.58 | 4.59 | 4.59 | 1.77% | 216 |
| Oct 15, 2025 | 4.50 | 4.70 | 4.50 | 4.51 | 4.51 | 0.45% | 2,252 |
| Oct 14, 2025 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | -3.65% | 2,462 |