Price Data Selection & Download
Adarsh Plant Protect Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2802 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse Adarsh Plant Protect annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹51.00
January 03, 2008
BSE Exchange
Share Price All Time Low
₹2.66
July 01, 2020
BSE Exchange
Highest Volume Trading Day
310,500
December 22, 2020 • ₹3.70
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ADARSHPL daily open, high, low, close and volume (OHLCV) on BSE — 131 records.
Total Records
131
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 1 |
| 2026-07-23 | ₹31.08 | ₹31.08 | ₹29.50 | ₹29.80 | 4,649 |
| 2026-07-21 | ₹30.83 | ₹30.83 | ₹29.51 | ₹29.60 | 145 |
| 2026-07-20 | ₹29.45 | ₹30.83 | ₹29.45 | ₹30.83 | 77 |
| 2026-07-17 | ₹30.30 | ₹31.50 | ₹29.25 | ₹30.96 | 2,202 |
| 2026-07-16 | ₹31.77 | ₹32.54 | ₹29.50 | ₹30.30 | 8,806 |
| 2026-07-15 | ₹31.85 | ₹31.85 | ₹31.00 | ₹31.00 | 10 |
| 2026-07-14 | ₹30.64 | ₹31.99 | ₹29.51 | ₹31.85 | 666 |
| 2026-07-13 | ₹31.12 | ₹32.50 | ₹30.50 | ₹30.79 | 2,991 |
| 2026-07-10 | ₹30.30 | ₹31.50 | ₹28.50 | ₹31.12 | 4,774 |
| 2026-07-09 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 13 |
| 2026-07-08 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 4,700 |
| 2026-07-07 | ₹29.02 | ₹30.55 | ₹29.02 | ₹29.50 | 3,322 |
| 2026-07-06 | ₹29.40 | ₹30.00 | ₹29.10 | ₹29.10 | 127 |
| 2026-07-03 | ₹30.00 | ₹31.30 | ₹29.06 | ₹30.00 | 665 |
| 2026-07-02 | ₹29.02 | ₹30.00 | ₹28.00 | ₹30.00 | 2,237 |
| 2026-06-30 | ₹28.50 | ₹30.30 | ₹28.50 | ₹29.02 | 3,559 |
| 2026-06-29 | ₹28.42 | ₹30.80 | ₹28.42 | ₹29.00 | 794 |
| 2026-06-25 | ₹30.90 | ₹30.95 | ₹28.20 | ₹29.78 | 11,392 |
| 2026-06-24 | ₹28.51 | ₹30.97 | ₹28.51 | ₹29.51 | 2,398 |
| 2026-06-23 | ₹31.00 | ₹31.00 | ₹29.50 | ₹29.50 | 70 |
| 2026-06-22 | ₹30.89 | ₹31.99 | ₹29.50 | ₹31.00 | 1,445 |
| 2026-06-19 | ₹29.88 | ₹31.30 | ₹29.88 | ₹30.89 | 5 |
| 2026-06-18 | ₹28.81 | ₹30.15 | ₹28.50 | ₹29.88 | 1,044 |
| 2026-06-17 | ₹29.00 | ₹30.40 | ₹28.80 | ₹28.80 | 903 |
| 2026-06-16 | ₹30.89 | ₹30.89 | ₹29.00 | ₹29.00 | 490 |
| 2026-06-15 | ₹29.78 | ₹29.78 | ₹29.11 | ₹29.42 | 774 |
| 2026-06-12 | ₹29.50 | ₹30.94 | ₹29.00 | ₹30.55 | 4,447 |
| 2026-06-11 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 1 |
| 2026-06-10 | ₹30.31 | ₹30.80 | ₹28.61 | ₹29.50 | 5,505 |
| 2026-06-09 | ₹30.50 | ₹30.50 | ₹29.34 | ₹29.39 | 3,178 |
| 2026-06-08 | ₹29.99 | ₹30.89 | ₹29.00 | ₹30.88 | 321 |
| 2026-06-05 | ₹28.50 | ₹30.00 | ₹28.50 | ₹29.95 | 3,150 |
| 2026-06-04 | ₹29.91 | ₹30.05 | ₹29.00 | ₹29.00 | 216 |
| 2026-06-03 | ₹29.91 | ₹30.05 | ₹29.91 | ₹29.91 | 600 |
| 2026-06-02 | ₹29.99 | ₹29.99 | ₹28.00 | ₹29.91 | 4,110 |
| 2026-06-01 | ₹31.79 | ₹31.79 | ₹28.93 | ₹28.93 | 2,839 |
| 2026-05-29 | ₹30.48 | ₹30.48 | ₹28.64 | ₹30.45 | 816 |
| 2026-05-27 | ₹30.47 | ₹30.49 | ₹28.10 | ₹30.14 | 1,823 |
| 2026-05-26 | ₹30.85 | ₹30.85 | ₹29.10 | ₹29.10 | 34 |
| 2026-05-25 | ₹30.22 | ₹32.84 | ₹30.14 | ₹30.14 | 5,181 |
| 2026-05-22 | ₹29.45 | ₹31.99 | ₹29.45 | ₹31.72 | 378 |
| 2026-05-21 | ₹29.85 | ₹31.00 | ₹28.51 | ₹31.00 | 466 |
| 2026-05-20 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 2 |
| 2026-05-19 | ₹29.34 | ₹30.50 | ₹27.60 | ₹30.29 | 8,270 |
| 2026-05-18 | ₹30.25 | ₹30.25 | ₹29.05 | ₹29.05 | 2,131 |
| 2026-05-14 | ₹29.00 | ₹30.60 | ₹29.00 | ₹30.53 | 1,084 |
| 2026-05-13 | ₹29.15 | ₹29.20 | ₹29.15 | ₹29.20 | 212 |
| 2026-05-12 | ₹29.50 | ₹31.70 | ₹28.70 | ₹29.15 | 5,081 |
| 2026-05-11 | ₹30.40 | ₹30.49 | ₹29.00 | ₹30.20 | 1,987 |
| 2026-05-08 | ₹31.00 | ₹31.00 | ₹29.57 | ₹30.40 | 5,719 |
| 2026-05-07 | ₹30.90 | ₹31.00 | ₹30.11 | ₹31.00 | 1,334 |
| 2026-05-06 | ₹32.82 | ₹32.82 | ₹31.05 | ₹31.05 | 1,211 |
| 2026-05-05 | ₹31.05 | ₹33.00 | ₹30.12 | ₹32.50 | 10,021 |
| 2026-05-04 | ₹34.45 | ₹34.45 | ₹31.35 | ₹31.70 | 6,846 |
| 2026-04-30 | ₹33.99 | ₹33.99 | ₹30.87 | ₹33.00 | 45,567 |
| 2026-04-29 | ₹31.20 | ₹32.75 | ₹31.11 | ₹32.49 | 1,211 |
| 2026-04-28 | ₹31.18 | ₹32.58 | ₹31.18 | ₹31.20 | 131 |
| 2026-04-27 | ₹30.68 | ₹32.20 | ₹30.00 | ₹31.03 | 43 |
| 2026-04-24 | ₹31.55 | ₹33.12 | ₹30.00 | ₹30.68 | 1,127 |
| 2026-04-23 | ₹34.10 | ₹34.10 | ₹31.20 | ₹31.55 | 1,732 |
| 2026-04-22 | ₹32.50 | ₹32.50 | ₹32.34 | ₹32.50 | 391 |
| 2026-04-21 | ₹32.85 | ₹32.85 | ₹32.00 | ₹32.37 | 884 |
| 2026-04-20 | ₹33.93 | ₹33.93 | ₹32.56 | ₹32.85 | 930 |
| 2026-04-17 | ₹34.50 | ₹34.50 | ₹31.56 | ₹34.27 | 1,459 |
| 2026-04-16 | ₹29.95 | ₹33.00 | ₹29.95 | ₹33.00 | 2,317 |
| 2026-04-15 | ₹29.79 | ₹31.80 | ₹29.79 | ₹31.50 | 514 |
| 2026-04-13 | ₹28.50 | ₹30.45 | ₹28.50 | ₹30.40 | 358 |
| 2026-04-10 | ₹29.05 | ₹29.50 | ₹29.05 | ₹29.06 | 316 |
| 2026-04-09 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.01 | 526 |
| 2026-04-08 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 1,150 |
| 2026-04-07 | ₹30.50 | ₹30.50 | ₹30.00 | ₹30.00 | 705 |
| 2026-04-06 | ₹29.84 | ₹30.70 | ₹29.84 | ₹30.51 | 1,204 |
| 2026-04-02 | ₹27.86 | ₹29.25 | ₹27.55 | ₹29.25 | 160 |
| 2026-04-01 | ₹28.50 | ₹29.92 | ₹27.55 | ₹27.86 | 753 |
| 2026-03-30 | ₹27.52 | ₹28.80 | ₹27.50 | ₹28.50 | 4,031 |
| 2026-03-27 | ₹27.35 | ₹28.50 | ₹26.08 | ₹27.52 | 4,364 |
| 2026-03-25 | ₹30.00 | ₹30.00 | ₹27.30 | ₹27.30 | 1,006 |
| 2026-03-24 | ₹31.10 | ₹31.10 | ₹28.31 | ₹28.59 | 4,094 |
| 2026-03-23 | ₹31.99 | ₹31.99 | ₹29.75 | ₹29.75 | 6 |
| 2026-03-20 | ₹31.31 | ₹32.00 | ₹31.31 | ₹31.31 | 385 |
| 2026-03-19 | ₹31.31 | ₹31.84 | ₹30.88 | ₹31.84 | 2,501 |
| 2026-03-18 | ₹31.31 | ₹32.87 | ₹29.86 | ₹32.50 | 2,051 |
| 2026-03-17 | ₹32.86 | ₹33.54 | ₹31.31 | ₹31.43 | 5,766 |
| 2026-03-16 | ₹31.96 | ₹32.86 | ₹29.77 | ₹32.00 | 580 |
| 2026-03-13 | ₹32.01 | ₹33.35 | ₹31.31 | ₹31.33 | 2,134 |
| 2026-03-12 | ₹32.89 | ₹33.00 | ₹32.31 | ₹32.31 | 1,307 |
| 2026-03-11 | ₹33.00 | ₹33.50 | ₹33.00 | ₹33.05 | 609 |
| 2026-03-10 | ₹32.67 | ₹33.00 | ₹32.67 | ₹33.00 | 368 |
| 2026-03-09 | ₹33.53 | ₹33.53 | ₹32.87 | ₹32.87 | 14 |
| 2026-03-06 | ₹31.46 | ₹32.87 | ₹31.46 | ₹32.87 | 3,851 |
| 2026-03-05 | ₹30.50 | ₹32.02 | ₹30.50 | ₹31.31 | 2,038 |
| 2026-03-04 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 100 |
| 2026-03-02 | ₹31.74 | ₹32.63 | ₹30.16 | ₹31.36 | 7,205 |
| 2026-02-27 | ₹30.01 | ₹33.05 | ₹30.01 | ₹31.74 | 1,980 |
| 2026-02-26 | ₹31.42 | ₹32.99 | ₹31.31 | ₹31.48 | 882 |
| 2026-02-25 | ₹32.31 | ₹32.87 | ₹31.42 | ₹31.42 | 912 |
| 2026-02-24 | ₹32.31 | ₹32.84 | ₹31.31 | ₹31.31 | 2,738 |
| 2026-02-23 | ₹31.62 | ₹32.86 | ₹31.22 | ₹31.32 | 4,739 |
| 2026-02-20 | ₹29.82 | ₹31.31 | ₹29.82 | ₹31.31 | 1,625 |
| 2026-02-19 | ₹29.45 | ₹29.82 | ₹29.45 | ₹29.82 | 22 |
| 2026-02-18 | ₹30.01 | ₹32.19 | ₹29.13 | ₹30.23 | 2,095 |
| 2026-02-17 | ₹32.92 | ₹32.92 | ₹30.66 | ₹30.66 | 651 |
| 2026-02-16 | ₹31.36 | ₹31.36 | ₹31.36 | ₹31.36 | 1,589 |
| 2026-02-13 | ₹34.19 | ₹34.19 | ₹32.81 | ₹33.01 | 540 |
| 2026-02-12 | ₹33.45 | ₹34.62 | ₹31.36 | ₹34.53 | 849 |
| 2026-02-11 | ₹32.50 | ₹32.99 | ₹31.81 | ₹32.98 | 605 |
| 2026-02-10 | ₹31.31 | ₹31.50 | ₹30.05 | ₹31.50 | 1,394 |
| 2026-02-09 | ₹31.00 | ₹32.45 | ₹30.99 | ₹31.31 | 562 |
| 2026-02-05 | ₹33.00 | ₹33.00 | ₹32.50 | ₹32.50 | 11 |
| 2026-02-04 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 1 |
| 2026-02-01 | ₹32.00 | ₹32.00 | ₹31.00 | ₹31.00 | 2 |
| 2026-01-30 | ₹29.40 | ₹31.00 | ₹28.58 | ₹31.00 | 1,353 |
| 2026-01-29 | ₹29.65 | ₹31.21 | ₹29.65 | ₹30.00 | 464 |
| 2026-01-28 | ₹31.45 | ₹31.45 | ₹30.01 | ₹31.21 | 7 |
| 2026-01-27 | ₹30.90 | ₹30.90 | ₹30.90 | ₹30.90 | 4 |
| 2026-01-22 | ₹30.90 | ₹30.90 | ₹30.90 | ₹30.90 | 114 |
| 2026-01-21 | ₹32.34 | ₹32.50 | ₹31.00 | ₹31.05 | 1,654 |
| 2026-01-20 | ₹32.65 | ₹32.65 | ₹32.49 | ₹32.50 | 3,005 |
| 2026-01-19 | ₹32.99 | ₹32.99 | ₹31.11 | ₹31.11 | 387 |
| 2026-01-16 | ₹30.50 | ₹32.67 | ₹30.50 | ₹32.67 | 622 |
| 2026-01-14 | ₹31.12 | ₹31.12 | ₹31.12 | ₹31.12 | 3 |
| 2026-01-13 | ₹31.92 | ₹35.00 | ₹31.92 | ₹31.92 | 425 |
| 2026-01-12 | ₹34.00 | ₹34.00 | ₹33.60 | ₹33.60 | 7,993 |
| 2026-01-09 | ₹37.93 | ₹38.11 | ₹35.34 | ₹35.34 | 1,868 |
| 2026-01-08 | ₹34.20 | ₹37.80 | ₹34.20 | ₹37.19 | 3,324 |
| 2026-01-07 | ₹36.50 | ₹36.50 | ₹35.10 | ₹36.00 | 706 |
| 2026-01-06 | ₹34.11 | ₹37.49 | ₹34.11 | ₹36.50 | 1,667 |
| 2026-01-05 | ₹36.07 | ₹36.07 | ₹34.00 | ₹35.80 | 3,141 |
| 2026-01-02 | ₹33.96 | ₹34.36 | ₹31.10 | ₹34.36 | 17,558 |
| 2026-01-01 | ₹33.00 | ₹35.63 | ₹32.25 | ₹32.73 | 4,457 |
Adarsh Plant Protect Share Price Performance Analysis (Jan 2008 - Jul 2026)
ADARSHPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.34%
₹32.73 → ₹30.00
Year to Date
Price Volatility
5.54%
Low Volatility
Year to Date
Average Daily Volume
2,359
Year to Date Average
BSE Exchange
Adarsh Plant Protect Share Price History – Frequently Asked Questions
Common questions about ADARSHPL historical data and records.
What is the all-time high share price of Adarsh Plant Protect (ADARSHPL)?
The all-time high share price of Adarsh Plant Protect was ₹51.0 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Adarsh Plant Protect (ADARSHPL)?
The all-time low share price of Adarsh Plant Protect was ₹2.66 recorded on July 01, 2020 on the BSE exchange.
How can I download ADARSHPL historical share price data?
You can download Adarsh Plant Protect historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADARSHPL shares?
The highest trading volume day for Adarsh Plant Protect was 310,500 shares traded on December 22, 2020 on the BSE exchange, with share price at ₹3.7.