Aaradhya Disposal Industries Limited (NSE:AARADHYA)
India
· Delayed Price · Currency is INR 106.00
0.00 (0.00%)
At close: Mar 6, 2026
NSE:AARADHYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 2,400 |
| Mar 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.40% | 1,200 |
| Feb 26, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 1,200 |
| Feb 25, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -0.46% | 2,400 |
| Feb 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,200 |
| Feb 20, 2026 | 108.10 | 108.10 | 108.00 | 108.00 | 108.00 | - | 3,600 |
| Feb 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | 2,400 |
| Feb 16, 2026 | 112.00 | 112.25 | 111.00 | 111.00 | 111.00 | 2.73% | 7,200 |
| Feb 13, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -3.53% | 1,200 |
| Feb 12, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -2.61% | 8,400 |
| Feb 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,200 |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 1,200 |
| Feb 5, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.94% | 3,600 |
| Feb 4, 2026 | 116.00 | 119.00 | 116.00 | 117.45 | 117.45 | 1.25% | 7,200 |
| Feb 3, 2026 | 128.00 | 128.00 | 115.60 | 116.00 | 116.00 | -0.85% | 13,200 |
| Jan 29, 2026 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | -3.31% | 7,200 |
| Jan 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | 1,200 |
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,200 |
| Jan 22, 2026 | 133.50 | 133.50 | 120.00 | 120.00 | 120.00 | 1.69% | 7,200 |
| Jan 20, 2026 | 122.00 | 123.75 | 118.00 | 118.00 | 118.00 | -5.60% | 4,800 |
| Jan 19, 2026 | 135.00 | 135.00 | 118.00 | 125.00 | 125.00 | 2.88% | 12,000 |
| Jan 16, 2026 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | -0.41% | 4,800 |
| Jan 14, 2026 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | -3.94% | 6,000 |
| Jan 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,200 |
| Jan 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,200 |
| Jan 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.99% | 1,200 |
| Jan 8, 2026 | 135.00 | 137.50 | 128.05 | 134.00 | 134.00 | -0.74% | 13,200 |
| Jan 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Jan 6, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 5.47% | 4,800 |
| Jan 5, 2026 | 137.95 | 137.95 | 128.00 | 128.00 | 128.00 | 4.92% | 4,800 |
| Jan 2, 2026 | 125.75 | 125.75 | 122.00 | 122.00 | 122.00 | 1.84% | 3,600 |
| Dec 31, 2025 | 119.00 | 119.80 | 119.00 | 119.80 | 119.80 | 5.00% | 2,400 |
| Dec 30, 2025 | 113.00 | 114.10 | 113.00 | 114.10 | 114.10 | -3.39% | 6,000 |
| Dec 29, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.17% | 1,200 |
| Dec 26, 2025 | 128.00 | 128.00 | 117.90 | 117.90 | 117.90 | -5.00% | 8,400 |
| Dec 23, 2025 | 124.10 | 124.10 | 124.00 | 124.10 | 124.10 | -4.24% | 3,600 |
| Dec 18, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -4.71% | 1,200 |
| Dec 17, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.49% | 1,200 |
| Dec 15, 2025 | 130.20 | 130.20 | 130.15 | 130.15 | 130.15 | -5.00% | 3,600 |
| Dec 12, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 4.98% | 4,800 |
| Dec 11, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 4.99% | 1,200 |
| Dec 10, 2025 | 116.50 | 124.30 | 116.50 | 124.30 | 124.30 | 4.98% | 8,400 |
| Dec 9, 2025 | 117.00 | 123.00 | 116.95 | 118.40 | 118.40 | -3.82% | 43,200 |
| Dec 5, 2025 | 125.00 | 125.00 | 123.10 | 123.10 | 123.10 | -4.31% | 12,000 |
| Dec 4, 2025 | 129.30 | 129.30 | 128.65 | 128.65 | 128.65 | -4.99% | 9,600 |
| Nov 28, 2025 | 135.00 | 135.40 | 135.00 | 135.40 | 135.40 | 3.95% | 2,400 |
| Nov 27, 2025 | 125.90 | 130.25 | 123.00 | 130.25 | 130.25 | 5.00% | 51,600 |
| Nov 25, 2025 | 129.00 | 129.00 | 124.05 | 124.05 | 124.05 | -1.55% | 4,800 |
| Nov 21, 2025 | 123.85 | 126.00 | 123.85 | 126.00 | 126.00 | 1.74% | 3,600 |
| Nov 20, 2025 | 124.10 | 125.00 | 122.75 | 123.85 | 123.85 | -4.14% | 21,600 |
| Nov 19, 2025 | 129.25 | 129.25 | 129.20 | 129.20 | 129.20 | -5.00% | 4,800 |
| Nov 18, 2025 | 128.10 | 136.00 | 128.10 | 136.00 | 136.00 | 0.93% | 2,400 |
| Nov 17, 2025 | 141.70 | 141.70 | 134.75 | 134.75 | 134.75 | -4.97% | 9,600 |
| Nov 14, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.07% | 1,200 |
| Nov 13, 2025 | 142.90 | 142.90 | 134.00 | 141.90 | 141.90 | 1.36% | 20,400 |
| Nov 10, 2025 | 133.60 | 140.00 | 133.60 | 140.00 | 140.00 | -0.43% | 13,200 |
| Nov 7, 2025 | 145.10 | 145.10 | 138.80 | 140.60 | 140.60 | -3.76% | 18,000 |
| Nov 6, 2025 | 148.00 | 161.40 | 146.10 | 146.10 | 146.10 | -4.98% | 16,800 |
| Nov 4, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -2.97% | 1,200 |
| Oct 31, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -2.37% | 2,400 |
| Oct 30, 2025 | 162.30 | 164.00 | 158.50 | 162.30 | 162.30 | - | 14,400 |
| Oct 28, 2025 | 167.40 | 167.40 | 162.30 | 162.30 | 162.30 | 0.81% | 3,600 |
| Oct 27, 2025 | 170.00 | 171.50 | 161.00 | 161.00 | 161.00 | -1.62% | 8,400 |
| Oct 24, 2025 | 161.50 | 163.65 | 161.50 | 163.65 | 163.65 | 2.44% | 4,800 |
| Oct 21, 2025 | 157.90 | 161.55 | 157.90 | 159.75 | 159.75 | 3.80% | 4,800 |
| Oct 20, 2025 | 156.00 | 156.00 | 153.90 | 153.90 | 153.90 | -5.00% | 4,800 |
| Oct 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.37% | 1,200 |
| Oct 16, 2025 | 163.00 | 163.00 | 161.40 | 161.40 | 161.40 | -2.30% | 4,800 |
| Oct 15, 2025 | 169.00 | 173.95 | 165.20 | 165.20 | 165.20 | -3.67% | 22,800 |
| Oct 14, 2025 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -1.44% | 3,600 |
| Oct 13, 2025 | 177.00 | 182.00 | 170.00 | 174.00 | 174.00 | -1.67% | 10,800 |
| Oct 10, 2025 | 172.00 | 178.00 | 171.00 | 176.95 | 176.95 | 1.46% | 19,200 |
| Oct 9, 2025 | 173.00 | 174.90 | 170.80 | 174.40 | 174.40 | 4.03% | 19,200 |
| Oct 8, 2025 | 166.30 | 168.00 | 166.30 | 167.65 | 167.65 | 0.69% | 8,400 |
| Oct 7, 2025 | 171.70 | 171.70 | 166.25 | 166.50 | 166.50 | 0.15% | 32,400 |
| Oct 6, 2025 | 173.00 | 173.00 | 161.00 | 166.25 | 166.25 | 0.76% | 37,200 |
| Oct 3, 2025 | 163.00 | 165.00 | 159.50 | 165.00 | 165.00 | 3.13% | 64,800 |
| Oct 1, 2025 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | -0.62% | 8,400 |
| Sep 30, 2025 | 164.00 | 165.50 | 161.00 | 161.00 | 161.00 | -2.95% | 26,400 |
| Sep 29, 2025 | 154.50 | 174.00 | 152.05 | 165.90 | 165.90 | 7.55% | 73,200 |
| Sep 26, 2025 | 159.80 | 159.80 | 154.00 | 154.25 | 154.25 | -3.47% | 12,000 |
| Sep 25, 2025 | 158.00 | 175.75 | 155.30 | 159.80 | 159.80 | 6.43% | 104,400 |
| Sep 24, 2025 | 138.00 | 155.00 | 138.00 | 150.15 | 150.15 | 9.44% | 58,800 |
| Sep 23, 2025 | 138.00 | 138.00 | 134.00 | 137.20 | 137.20 | 4.81% | 88,800 |
| Sep 22, 2025 | 124.00 | 131.50 | 121.00 | 130.90 | 130.90 | 6.86% | 37,200 |
| Sep 19, 2025 | 127.90 | 127.90 | 122.50 | 122.50 | 122.50 | -1.72% | 302,400 |
| Sep 18, 2025 | 116.25 | 124.90 | 116.25 | 124.65 | 124.65 | 7.36% | 328,800 |
| Sep 17, 2025 | 115.00 | 119.00 | 115.00 | 116.10 | 116.10 | 0.39% | 325,200 |
| Sep 16, 2025 | 115.00 | 116.00 | 115.00 | 115.65 | 115.65 | 1.49% | 10,800 |
| Sep 15, 2025 | 114.90 | 114.90 | 110.00 | 113.95 | 113.95 | 3.59% | 12,000 |
| Sep 12, 2025 | 108.10 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 4,800 |
| Sep 11, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -7.57% | 42,000 |
| Sep 10, 2025 | 114.00 | 116.90 | 114.00 | 116.85 | 116.85 | 1.61% | 8,400 |
| Sep 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.39% | 1,200 |
| Sep 8, 2025 | 98.00 | 115.50 | 97.50 | 115.45 | 115.45 | 2.90% | 10,800 |