Addi Industries Limited ADDIND
NSE · India · Process Industries
INR 78.50-0.24 (-0.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 76.40 | -2.97% | INR 76.90 | INR 82.00 | INR 75.00 | 132 |
| 2026-09-30 | INR 78.74 | +0.43% | INR 78.40 | INR 82.20 | INR 78.40 | 378 |
| 2026-09-29 | INR 78.40 | +1.16% | INR 80.00 | INR 82.00 | INR 76.99 | 2.81K |
| 2026-09-28 | INR 77.50 | +0.39% | INR 80.00 | INR 80.00 | INR 72.00 | 537 |
| 2026-09-25 | INR 77.20 | +0.27% | INR 80.90 | INR 80.90 | INR 75.00 | 181 |
| 2026-09-24 | INR 76.99 | +3.97% | INR 74.05 | INR 80.00 | INR 73.55 | 128 |
| 2026-09-23 | INR 74.05 | -3.46% | INR 76.00 | INR 79.90 | INR 72.00 | 467 |
| 2026-09-22 | INR 76.70 | -1.34% | INR 82.00 | INR 82.00 | INR 74.93 | 1.12K |
| 2026-09-21 | INR 77.74 | -5.94% | INR 82.65 | INR 82.65 | INR 75.00 | 207 |
| 2026-09-18 | INR 82.65 | +5.35% | INR 83.00 | INR 83.00 | INR 82.65 | 3 |
| 2026-09-17 | INR 78.45 | -0.70% | INR 79.00 | INR 84.00 | INR 73.05 | 31 |
| 2026-09-16 | INR 79.00 | 0.00% | INR 78.60 | INR 79.79 | INR 76.25 | 52 |
| 2026-09-15 | INR 79.00 | +1.96% | INR 79.41 | INR 80.00 | INR 79.00 | 6 |
| 2026-09-11 | INR 77.48 | +3.54% | INR 80.00 | INR 80.00 | INR 74.50 | 1.71K |
| 2026-09-10 | INR 74.83 | -5.28% | INR 79.00 | INR 82.00 | INR 72.00 | 3.92K |
| 2026-09-09 | INR 79.00 | -1.09% | INR 77.00 | INR 79.00 | INR 77.00 | 41 |
| 2026-09-08 | INR 79.87 | -1.16% | INR 82.90 | INR 83.00 | INR 75.26 | 279 |
| 2026-09-07 | INR 80.81 | +1.85% | INR 79.34 | INR 85.00 | INR 78.95 | 2.07K |
| 2026-09-04 | INR 79.34 | +3.46% | INR 81.55 | INR 83.68 | INR 79.00 | 486 |
| 2026-09-03 | INR 76.69 | -10.08% | INR 86.90 | INR 88.00 | INR 75.00 | 2.21K |
| 2026-09-02 | INR 85.29 | +4.73% | INR 83.50 | INR 90.00 | INR 83.50 | 595 |
| 2026-09-01 | INR 81.44 | -4.19% | INR 80.00 | INR 83.90 | INR 76.95 | 373 |
| 2026-08-31 | INR 85.00 | +1.19% | INR 82.84 | INR 90.00 | INR 78.00 | 423 |
| 2026-08-28 | INR 84.00 | -3.11% | INR 84.53 | INR 84.53 | INR 79.92 | 88 |
| 2026-08-27 | INR 86.70 | +4.89% | INR 82.66 | INR 90.00 | INR 80.00 | 800 |
| 2026-08-26 | INR 82.66 | -4.87% | INR 92.00 | INR 94.60 | INR 80.30 | 858 |
| 2026-08-25 | INR 86.89 | +0.61% | INR 93.99 | INR 93.99 | INR 82.50 | 1.14K |
| 2026-08-24 | INR 86.36 | +7.07% | INR 92.00 | INR 93.70 | INR 85.00 | 2.93K |
| 2026-08-21 | INR 80.66 | +0.83% | INR 88.00 | INR 90.01 | INR 72.07 | 4.33K |
| 2026-08-20 | INR 80.00 | -8.05% | INR 87.95 | INR 87.95 | INR 71.05 | 612 |
| 2026-08-19 | INR 87.00 | -2.79% | INR 86.90 | INR 87.00 | INR 86.90 | 59 |
| 2026-08-18 | INR 89.50 | — | INR 86.00 | INR 89.90 | INR 86.00 | 103 |