Adarsh Plant

Adarsh Plant Protect Ltd Historical Data

NSEBSE

₹34.36

(4.98%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	28.65	30.08	27.5	30	10	1,04,979	3,552
04-Dec-2025	30.15	30.5	30.15	30.37	4	10,951	360
05-Dec-2025	28.86	28.86	28.86	28.86	3	5,800	201
08-Dec-2025	28.72	28.72	28.72	28.72	9	11,373	396
09-Dec-2025	28.43	28.72	28.43	28.72	4	9,877	344
10-Dec-2025	28.72	28.72	27.3	27.6	6	4,113	144
11-Dec-2025	28.15	28.15	26.26	26.35	6	5,680	202
12-Dec-2025	26.48	27.65	25.04	26.5	5	2,312	88
15-Dec-2025	27.82	27.82	27.82	27.82	4	6,036	217
16-Dec-2025	26.44	29.21	26.44	29.21	22	4,64,798	15,914
17-Dec-2025	30.67	30.67	30.67	30.67	18	41,956	1,368
18-Dec-2025	30.67	32.2	30.67	32.2	39	2,86,799	8,566
19-Dec-2025	33.81	33.81	31.2	33.81	35	1,77,654	4,665
22-Dec-2025	33.5	35.25	32.13	32.41	58	1,90,751	3,620
23-Dec-2025	31.7	34.03	30.79	33.7	63	5,61,812	16,636
24-Dec-2025	33.01	34.95	32.06	34.62	31	1,10,158	3,198
26-Dec-2025	33.01	36.34	32.89	34.8	72	2,26,001	4,565
29-Dec-2025	35.15	36.54	33.06	33.31	43	3,46,747	9,462
30-Dec-2025	31.86	34.97	31.86	33.86	44	2,62,585	7,066
31-Dec-2025	33.19	35.55	32.18	33.94	31	26,515	714
01-Jan-2026	33	35.63	32.25	32.73	56	1,48,265	4,147
02-Jan-2026	33.96	34.36	31.1	34.36	82	5,62,016	14,013

Adarsh Plant: Related NEWS

No Record Found

Invest wise with Expert advice