BSE - Delayed Quote INR

Adarsh Plant Protect Limited (ADARSHPL.BO)

25.87
+0.37
+(1.45%)
At close: 3:09:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202525.0025.8725.0025.8725.87234
May 30, 202526.1326.1325.5025.5025.50185
May 29, 202527.6727.6725.7626.0026.00605
May 28, 202525.8725.8725.7525.7525.75110
May 27, 202525.9025.9025.8725.8725.871,410
May 26, 202527.7227.7225.8025.8725.871,960
May 23, 202525.9727.7225.9727.7227.72890
May 22, 202525.5026.0025.5026.0026.00180
May 21, 202526.9727.8025.5125.5625.56940
May 20, 202526.7526.7525.0026.7126.712,449
May 19, 202525.5025.7125.5025.7125.71444
May 16, 202525.0027.9125.0026.7526.754,721
May 15, 202524.5326.8524.5325.4125.41288
May 14, 202528.0028.0027.1027.1027.1076
May 13, 202525.7727.0024.6126.8526.85187
May 12, 202524.5026.9024.0026.3026.301,110
May 9, 202523.7624.5023.7624.4924.49112
May 8, 202524.1524.5023.7523.9023.90322
May 7, 202523.7524.7523.7524.1524.151,201
May 6, 202524.6025.4924.2624.3524.351,619
May 5, 202526.4026.4024.3024.5524.553,122
May 2, 202525.0626.8524.1026.4426.441,471
Apr 30, 202526.0026.3925.0625.3125.317,218
Apr 29, 202526.1726.1725.7925.7925.793,163
Apr 25, 202526.0026.2425.0126.2026.2095
Apr 24, 202527.2527.2525.2026.3726.371,629
Apr 23, 202525.8227.4824.3625.9625.9611,030
Apr 22, 202527.7127.8425.5725.8225.821,950
Apr 21, 202528.0028.0027.0027.8427.843,359
Apr 17, 202526.5027.9125.5926.9026.904,324
Apr 16, 202525.9427.9825.5825.6425.647,488
Apr 15, 202526.8026.8023.6025.9425.94638
Apr 11, 202524.3824.3824.3824.3824.38502
Apr 9, 202525.4525.4524.3824.3824.381,023
Apr 8, 202525.9725.9724.0525.5025.501,426
Apr 7, 202526.3426.3425.6025.9325.932,044
Apr 4, 202525.5026.0024.8725.8225.825,969
Apr 3, 202525.5025.5024.8524.9324.93715
Apr 2, 202525.4526.5024.5025.5025.502,349
Apr 1, 202526.7827.3025.4525.4525.453,416
Mar 28, 202526.2127.3024.9026.7826.781,315
Mar 27, 202525.7626.3824.1126.2126.21526
Mar 26, 202523.2125.5923.2125.2525.2522,878
Mar 25, 202525.7225.7224.3824.3824.381,876
Mar 24, 202525.4525.7524.2625.6625.66921
Mar 21, 202526.3726.3724.9324.9324.9311,982
Mar 20, 202527.0827.5025.6126.2426.244,943
Mar 19, 202525.9926.9925.0826.9526.95651
Mar 18, 202524.6326.3024.2526.0826.083,708
Mar 17, 202527.2027.5024.9325.1325.135,576
Mar 13, 202526.8527.8025.5826.2426.2419,173
Mar 12, 202528.3328.3326.9226.9226.921,044
Mar 11, 202530.0030.0028.3328.3328.331,463
Mar 10, 202530.5530.5527.8929.8229.8230,800
Mar 7, 202527.6030.4527.6029.1429.149,679
Mar 6, 202527.8629.2527.8529.0029.006,946
Mar 5, 202527.0027.8625.2227.8627.868,719
Mar 4, 202525.8126.5424.9926.5426.543,781
Mar 3, 202525.1426.3024.1025.2825.2825,401
Feb 28, 202527.2927.2924.8825.0925.095,711
Feb 27, 202526.1827.2926.1826.1826.1810,552
Feb 25, 202530.3830.3827.5427.5527.5519,762
Feb 24, 202528.0329.1428.0328.9828.98368
Feb 21, 202526.9727.7626.9727.7627.76454
Feb 20, 202525.1926.4425.1926.4426.444,062
Feb 19, 202525.0025.1925.0025.1925.1951
Feb 18, 202526.1827.4826.1826.2626.262,464
Feb 17, 202526.5627.3426.0426.1826.181,534
Feb 14, 202527.3227.3426.0226.0426.04184
Feb 13, 202528.3929.7527.1427.1927.191,743
Feb 12, 202528.5328.5528.5328.5328.534,409
Feb 11, 202532.2432.2430.0330.0330.031,013
Feb 10, 202533.8633.8631.6031.6131.611,135
Feb 7, 202531.6633.2430.2033.2033.201,751
Feb 6, 202531.3031.6631.3031.6631.6625
Feb 5, 202530.8731.5130.1030.1630.161,076
Feb 4, 202530.2032.5030.2031.5031.501,102
Feb 3, 202530.9632.2430.9631.5231.52264
Feb 1, 202530.3832.2729.7730.9630.962,378
Jan 31, 202529.2631.8029.2631.2931.292,725
Jan 30, 202532.1632.9330.2130.3330.331,301
Jan 29, 202529.5831.3728.6031.3731.3792
Jan 28, 202531.1232.6529.8829.8829.88378
Jan 27, 202533.2034.1330.9631.1231.127,369
Jan 24, 202532.2533.2032.0832.5132.5151
Jan 23, 202531.5533.0030.5832.0832.08107
Jan 22, 202533.1934.1331.5031.5531.554,582
Jan 21, 202531.2933.1930.4632.5132.51962
Jan 20, 202530.1131.6129.1531.6131.612,377
Jan 17, 202531.1932.3030.0030.1130.115,400
Jan 16, 202530.4832.4829.8231.1931.191,634
Jan 15, 202532.6934.3531.2131.2631.26236
Jan 14, 202533.8333.8330.6832.8532.85263
Jan 13, 202532.2932.2929.3332.2232.227,552
Jan 10, 202532.6232.6230.7530.7630.76206
Jan 9, 202532.3033.0032.3032.3232.32606
Jan 7, 202533.2634.0033.2634.0034.00175
Jan 2, 202537.2837.2834.1134.1134.11645
Jan 1, 202533.8936.0033.8935.9035.9025
Dec 31, 202434.2035.9034.2034.7534.7529
Dec 30, 202436.6836.6834.0036.0036.0012

Related Tickers

RISHITECH.BO Rishi Techtex Limited
58.81
-2.55%
 
TPLPLASTEH.NS TPL Plastech Limited
81.51
-0.82%
 
AMDIND.NS AMD Industries Limited
50.19
+0.24%
 
ORICONENT.NS Oricon Enterprises Limited
41.48
-0.19%