Skip to main content
Aadi Industries Limited (BOM:530027)
India flag India · Delayed Price · Currency is INR
8.00
-0.25 (-3.03%)
At close: Apr 28, 2026

Aadi Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.258.258.008.008.00-3.03%116
Apr 27, 20267.508.257.508.258.2510.00%1,334
Apr 24, 20268.758.757.427.507.50-5.78%757
Apr 23, 20268.008.007.967.967.96-0.50%836
Apr 22, 20268.458.458.008.008.00-5.33%717
Apr 21, 20268.508.508.458.458.45-1.74%83
Apr 20, 20268.308.608.308.608.603.49%440
Apr 17, 20268.968.968.318.318.311.96%534
Apr 16, 20268.158.158.158.158.152.00%9
Apr 15, 20268.258.257.997.997.996.39%187
Apr 13, 20268.968.967.517.517.51-7.85%631
Apr 10, 20268.858.858.158.158.15-376
Apr 9, 20268.408.408.008.158.150.87%4,302
Apr 8, 20268.088.087.008.088.089.93%3,711
Apr 7, 20267.597.597.247.357.35-3.16%313
Apr 6, 20267.428.207.427.597.59-2.82%1,861
Apr 2, 20267.477.817.477.817.814.97%329
Apr 1, 20267.748.157.397.447.44-4.25%1,610
Mar 30, 20267.577.777.397.777.77-1,910
Mar 27, 20268.008.007.777.777.77-2.88%1,161
Mar 25, 20268.008.407.778.008.00-2,067
Mar 24, 20268.008.007.818.008.00-757
Mar 23, 20268.008.007.708.008.00-699
Mar 20, 20268.148.147.858.008.00-1.72%962
Mar 19, 20268.348.358.148.148.14-0.49%146
Mar 18, 20267.708.197.708.188.184.07%8,946
Mar 17, 20268.248.247.857.867.86-4.15%2,078
Mar 16, 20268.188.207.948.208.20-1.80%4,575
Mar 13, 20268.578.578.358.358.35-0.60%4,015
Mar 12, 20268.608.608.298.408.40-3.67%7,618
Mar 11, 20268.809.268.398.728.72-1.25%19,743
Mar 10, 20268.839.198.838.838.83-4.95%10,250
Mar 9, 20269.549.549.089.299.29-2.72%1,458
Mar 6, 20268.919.818.919.559.551.92%2,753
Mar 5, 20269.529.909.019.379.37-1.16%29,959
Mar 4, 20269.719.718.909.489.482.49%5,057
Mar 2, 20269.429.428.959.259.25-1.80%3,932
Feb 27, 20269.829.829.009.429.420.64%49,219
Feb 26, 20268.709.368.529.369.364.93%32,556
Feb 25, 20269.539.538.668.928.92-1.76%1,098
Feb 24, 20269.129.128.279.089.084.49%11,399
Feb 23, 20269.259.258.458.698.69-2.25%16,280
Feb 20, 20268.709.088.668.898.892.18%23,613
Feb 19, 20268.858.858.208.708.701.75%8,547
Feb 18, 20268.168.697.928.558.552.64%26,828
Feb 17, 20267.998.387.608.338.334.26%47,644
Feb 16, 20267.568.297.567.997.990.50%5,064
Feb 13, 20268.548.547.747.957.95-2.33%15,794
Feb 12, 20268.868.868.028.148.14-3.55%27,844
Feb 11, 20268.208.447.648.448.444.98%30,976
Feb 10, 20268.428.428.048.048.04-4.96%12,321
Feb 9, 20268.359.198.338.468.46-3.42%9,449
Feb 6, 20268.768.768.768.768.76-1.90%3,081
Feb 5, 20268.878.938.878.938.93-1.33%59,608
Feb 4, 20268.719.058.719.059.051.91%192,426
Feb 3, 20268.888.928.888.888.88-1.99%7,433
Feb 2, 20269.069.069.069.069.06-1.95%1,712
Feb 1, 20269.249.249.249.249.24-1.91%1,162
Jan 30, 20269.429.469.429.429.42-1.98%1,773
Jan 29, 20269.619.619.619.619.61-1.94%154
Jan 28, 20269.809.849.809.809.80-1.90%360
Jan 27, 202610.0010.009.999.999.99-1.96%3,014
Jan 23, 202610.1910.2410.1910.1910.19-1.92%454
Jan 22, 202610.3910.3910.3910.3910.39-1.98%51
Jan 21, 202610.6010.6010.6010.6010.60-1.94%143
Jan 20, 202610.8110.8110.8110.8110.81-1.99%10,717
Jan 19, 202611.0611.4711.0311.0311.03-1.96%81,688
Jan 16, 202611.2511.2511.2511.2511.25-1.92%8,908
Jan 14, 202611.4711.4711.4711.4711.47-1.97%413
Jan 13, 202611.9311.9311.7011.7011.70-1.93%45,296
Jan 12, 202611.9311.9311.9311.9311.93-1.97%46
Jan 9, 202612.1712.1712.1712.1712.17-1.93%270
Jan 8, 202612.4112.4112.4112.4112.41-1.97%626
Jan 7, 202612.6612.6612.6612.6612.66-1.94%1,181
Jan 6, 202613.4313.4312.9112.9112.91-1.97%126,212
Jan 5, 202613.1713.1713.1713.1713.171.93%996
Jan 2, 202612.9212.9212.9212.9212.921.97%14,353
Jan 1, 202612.6712.6712.6712.6712.671.93%7,033
Dec 31, 202512.4312.4312.4312.4312.431.97%12,124
Dec 30, 202512.2012.2212.1912.1912.194.73%64,815
Dec 29, 202511.6411.9811.6411.6411.642.02%71,917
Dec 26, 202511.3711.4211.3511.4111.414.87%66,213
Dec 24, 202510.9010.9010.8810.8810.88-15,435
Dec 23, 202510.0010.889.8610.8810.884.92%121,918
Dec 22, 202510.3710.3710.3710.3710.374.96%23,034
Dec 19, 20259.889.889.889.889.884.99%18,455
Dec 18, 20259.419.419.419.419.414.91%47,541
Dec 17, 20258.978.978.978.978.974.91%14,527
Dec 16, 20258.568.568.558.558.554.78%16,844
Dec 15, 20257.788.167.788.168.164.88%37,889
Dec 12, 20257.787.787.787.787.784.99%18,110
Dec 11, 20257.447.447.417.417.41-16,351
Dec 10, 20257.347.417.337.417.419.94%45,229
Dec 9, 20256.136.806.136.746.74-0.88%41,611
Dec 8, 20256.756.806.516.806.802.41%69,901
Dec 5, 20256.646.646.646.646.649.93%17,784
Dec 4, 20256.046.046.046.046.044.86%5,828
Dec 3, 20255.765.765.765.765.764.92%18,449
Dec 2, 20255.495.495.495.495.494.97%87,304
Dec 1, 20255.045.245.045.235.233.77%31,923