Skip to main content
Add-Shop E-Retail Limited (BOM:541865)
India flag India · Delayed Price · Currency is INR
7.33
-0.06 (-0.81%)
At close: Apr 29, 2026

Add-Shop E-Retail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.547.547.157.337.33-0.81%35,979
Apr 28, 20267.427.427.317.397.391.65%11,482
Apr 27, 20267.197.657.197.277.27-87,607
Apr 24, 20267.457.497.117.277.27-0.41%11,495
Apr 23, 20267.307.477.287.307.30-0.82%16,084
Apr 22, 20267.447.637.277.367.36-0.67%12,075
Apr 21, 20267.437.997.127.417.41-0.27%10,687
Apr 20, 20267.057.477.057.437.43-0.54%25,084
Apr 17, 20267.537.627.237.477.47-0.40%34,828
Apr 16, 20267.397.647.217.507.503.02%32,869
Apr 15, 20267.217.696.507.287.280.97%50,471
Apr 13, 20267.537.537.117.217.21-4.38%41,515
Apr 10, 20267.887.907.277.547.54-1.82%24,327
Apr 9, 20267.207.986.737.687.686.08%27,057
Apr 8, 20267.267.906.617.247.245.54%33,834
Apr 7, 20266.446.986.446.866.867.69%20,571
Apr 6, 20266.596.596.026.376.37-3.34%37,631
Apr 2, 20266.246.915.926.596.596.12%40,584
Apr 1, 20265.986.675.706.216.2111.29%77,112
Mar 30, 20266.006.055.575.585.58-7.77%137,702
Mar 27, 20266.506.705.626.056.05-7.35%93,862
Mar 25, 20266.426.976.426.536.531.71%39,147
Mar 24, 20266.986.986.306.426.42-3.17%54,252
Mar 23, 20266.926.926.526.636.63-5.56%19,973
Mar 20, 20267.277.276.837.027.02-3.57%15,042
Mar 19, 20266.998.306.877.287.284.15%130,500
Mar 18, 20266.967.006.726.996.990.43%23,628
Mar 17, 20266.847.006.616.966.962.81%22,758
Mar 16, 20267.147.146.506.776.77-2.03%56,887
Mar 13, 20267.007.056.866.916.91-2.54%23,510
Mar 12, 20266.977.146.977.097.091.72%10,655
Mar 11, 20267.157.186.866.976.971.01%24,785
Mar 10, 20266.307.196.306.906.90-0.43%15,416
Mar 9, 20266.907.206.706.936.930.43%22,796
Mar 6, 20267.087.396.506.906.90-2.54%32,954
Mar 5, 20267.027.487.027.087.08-62,455
Mar 4, 20266.777.486.777.087.08-7.33%27,820
Mar 2, 20266.767.776.767.647.64-2.92%22,147
Feb 27, 20268.158.157.737.877.872.08%8,317
Feb 26, 20267.418.077.417.717.71-0.52%11,573
Feb 25, 20267.907.967.717.757.750.52%6,634
Feb 24, 20267.707.987.617.717.71-1.03%13,846
Feb 23, 20267.758.227.607.797.79-1.27%12,394
Feb 20, 20268.058.227.757.897.89-1.99%8,206
Feb 19, 20268.158.157.408.058.05-1.23%44,455
Feb 18, 20267.928.307.858.158.152.90%9,530
Feb 17, 20268.068.397.367.927.92-2.34%55,438
Feb 16, 20268.108.308.018.118.11-0.37%15,772
Feb 13, 20268.398.408.138.148.14-3.10%22,393
Feb 12, 20268.418.418.258.408.40-0.24%8,290
Feb 11, 20268.118.488.078.428.42-5,575
Feb 10, 20268.418.498.308.428.420.12%11,266
Feb 9, 20268.048.608.048.418.411.82%11,459
Feb 6, 20268.238.448.068.268.26-1.67%10,461
Feb 5, 20268.508.708.118.408.40-1.75%10,175
Feb 4, 20268.108.788.108.558.555.56%21,075
Feb 3, 20267.908.457.528.108.101.00%12,236
Feb 2, 20268.018.687.908.028.02-3.95%16,071
Feb 1, 20268.718.878.258.358.35-2.22%7,918
Jan 30, 20268.189.107.818.548.544.91%23,760
Jan 29, 20268.138.227.768.148.140.12%36,901
Jan 28, 20267.338.457.338.138.135.17%33,130
Jan 27, 20268.148.507.367.737.73-7.43%30,442
Jan 23, 20268.628.628.168.358.350.60%12,234
Jan 22, 20268.028.658.028.308.302.09%15,091
Jan 21, 20268.318.398.128.138.13-2.40%26,627
Jan 20, 20268.698.698.318.338.33-0.95%36,416
Jan 19, 20268.788.788.258.418.410.36%22,692
Jan 16, 20268.748.748.288.388.38-1.64%13,687
Jan 14, 20268.568.848.408.528.52-0.35%30,989
Jan 13, 20268.588.988.518.558.55-0.35%11,171
Jan 12, 20268.528.608.348.588.580.94%24,714
Jan 9, 20268.658.718.328.508.50-0.70%10,874
Jan 8, 20268.988.988.508.568.56-0.70%39,050
Jan 7, 20268.628.938.558.628.62-1.49%31,281
Jan 6, 20268.618.988.618.758.75-0.68%11,815
Jan 5, 20268.979.008.608.818.81-1.56%20,558
Jan 2, 20268.959.118.708.958.95-0.33%18,398
Jan 1, 20268.759.448.758.988.980.56%13,620
Dec 31, 20258.878.968.678.938.930.68%20,358
Dec 30, 20258.919.148.618.878.87-0.45%15,636
Dec 29, 20258.709.208.458.918.911.95%35,718
Dec 26, 20258.989.028.708.748.740.46%17,987
Dec 24, 20258.689.258.578.708.70-2.36%21,873
Dec 23, 20258.769.258.648.918.911.14%44,203
Dec 22, 20258.898.898.448.818.813.04%17,059
Dec 19, 20258.958.958.328.558.55-0.58%19,629
Dec 18, 20259.139.138.518.608.60-2.16%20,623
Dec 17, 20258.988.988.448.798.791.74%22,743
Dec 16, 20258.559.148.558.648.64-0.80%16,223
Dec 15, 20258.558.908.558.718.711.52%7,049
Dec 12, 20258.508.738.408.588.581.66%9,451
Dec 11, 20258.458.868.418.448.44-0.35%26,985
Dec 10, 20259.189.188.428.478.47-0.94%27,011
Dec 9, 20258.819.278.428.558.55-4.89%50,843
Dec 8, 20259.979.978.528.998.99-0.11%46,562
Dec 5, 20259.489.488.969.009.000.11%10,109
Dec 4, 20259.279.618.968.998.99-1.43%11,448
Dec 3, 20259.249.248.629.129.12-1.08%8,979
Dec 2, 20259.299.299.059.229.221.10%6,535