Adarsh Plant

Adarsh Plant Protect Ltd Historical Data

NSEBSE

₹25.59

(-4.98%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	30.75	30.75	26.09	29.05	25	53,924	1,418
16-Oct-2025	31.77	31.77	28.03	29.14	26	35,921	1,131
17-Oct-2025	29.99	30.99	28.52	30.71	42	1,49,442	4,320
20-Oct-2025	28	31.1	28	30.28	46	1,32,881	4,059
21-Oct-2025	31.85	33	29.31	30.85	28	58,951	1,537
23-Oct-2025	28.65	33.95	28.65	31.49	91	3,06,111	7,419
24-Oct-2025	32.4	32.4	29.32	31.87	61	4,02,971	11,029
27-Oct-2025	32.4	38.24	32.39	38.24	217	20,76,777	40,573
28-Oct-2025	42.5	44.9	37.9	38.84	557	32,26,238	43,777
29-Oct-2025	40.75	40.75	36.9	36.9	171	10,60,848	21,489
30-Oct-2025	36.69	36.69	35.06	35.06	12	75,935	2,164
31-Oct-2025	33.31	33.31	33.31	33.31	3	27,314	820
03-Nov-2025	31.65	31.65	31.65	31.65	8	1,04,476	3,301
04-Nov-2025	31	31.02	30.07	30.07	34	2,60,974	8,663
06-Nov-2025	29.47	31.57	28.57	29.23	35	1,91,417	6,588
07-Nov-2025	27.9	27.9	27.77	27.77	15	2,09,232	7,521
10-Nov-2025	27.21	27.49	26.48	26.48	10	44,563	1,655
11-Nov-2025	27.8	27.8	26.74	27	8	29,550	1,105
12-Nov-2025	28.35	28.35	25.7	28.34	5	2,654	103
13-Nov-2025	28.62	28.62	26.93	26.93	10	23,665	853
14-Nov-2025	26.5	26.5	25.59	25.59	4	24,200	920

Adarsh Plant: Related NEWS

No Record Found

Invest wise with Expert advice