Price Data Selection & Download
Addi Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2413 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ADDIND true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹141.25
November 04, 2025
BSE Exchange
Share Price All Time Low
₹1.83
November 11, 2013
BSE Exchange
Highest Volume Trading Day
798,008
March 12, 2015 • ₹3.24
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ADDIND daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹95.00 | ₹104.95 | ₹93.25 | ₹102.65 | 705 |
| 2026-05-26 | ₹97.00 | ₹101.90 | ₹92.55 | ₹95.00 | 993 |
| 2026-05-25 | ₹101.95 | ₹101.95 | ₹94.00 | ₹97.30 | 659 |
| 2026-05-22 | ₹96.00 | ₹101.90 | ₹90.45 | ₹96.80 | 2,622 |
| 2026-05-21 | ₹103.00 | ₹103.00 | ₹97.00 | ₹99.95 | 745 |
| 2026-05-20 | ₹103.90 | ₹103.90 | ₹96.00 | ₹100.00 | 1,409 |
| 2026-05-19 | ₹105.85 | ₹105.85 | ₹96.60 | ₹100.95 | 246 |
| 2026-05-15 | ₹99.65 | ₹102.70 | ₹99.65 | ₹102.70 | 101 |
| 2026-05-14 | ₹99.95 | ₹100.15 | ₹99.50 | ₹100.15 | 84 |
| 2026-05-13 | ₹101.15 | ₹103.70 | ₹100.65 | ₹100.65 | 19 |
| 2026-05-12 | ₹104.90 | ₹104.90 | ₹94.15 | ₹103.75 | 1,019 |
| 2026-05-11 | ₹100.00 | ₹104.95 | ₹95.40 | ₹100.10 | 298 |
| 2026-05-08 | ₹104.95 | ₹104.95 | ₹98.10 | ₹101.40 | 389 |
| 2026-05-07 | ₹107.00 | ₹110.85 | ₹101.25 | ₹102.00 | 971 |
| 2026-05-06 | ₹108.00 | ₹108.00 | ₹104.00 | ₹104.00 | 57 |
| 2026-05-05 | ₹111.95 | ₹111.95 | ₹95.15 | ₹103.00 | 1,110 |
| 2026-05-04 | ₹104.00 | ₹107.00 | ₹100.00 | ₹102.90 | 495 |
| 2026-04-30 | ₹104.50 | ₹104.50 | ₹101.05 | ₹104.18 | 394 |
| 2026-04-29 | ₹104.55 | ₹106.89 | ₹99.62 | ₹105.55 | 5,144 |
| 2026-04-28 | ₹112.10 | ₹112.10 | ₹92.31 | ₹99.62 | 3,215 |
| 2026-04-27 | ₹105.00 | ₹109.88 | ₹99.00 | ₹103.07 | 1,276 |
| 2026-04-24 | ₹111.00 | ₹111.00 | ₹100.01 | ₹102.80 | 235 |
| 2026-04-23 | ₹98.00 | ₹111.99 | ₹98.00 | ₹105.21 | 349 |
| 2026-04-22 | ₹104.00 | ₹109.46 | ₹104.00 | ₹104.00 | 1,314 |
| 2026-04-21 | ₹108.50 | ₹108.50 | ₹100.00 | ₹104.24 | 1,534 |
| 2026-04-20 | ₹105.02 | ₹109.00 | ₹99.99 | ₹108.47 | 303 |
| 2026-04-17 | ₹108.00 | ₹108.00 | ₹100.00 | ₹105.90 | 743 |
| 2026-04-16 | ₹107.44 | ₹110.10 | ₹105.00 | ₹108.00 | 218 |
| 2026-04-15 | ₹113.00 | ₹113.00 | ₹104.00 | ₹105.55 | 135 |
| 2026-04-13 | ₹109.10 | ₹109.10 | ₹103.35 | ₹106.99 | 380 |
| 2026-04-10 | ₹105.78 | ₹112.00 | ₹105.00 | ₹109.90 | 739 |
| 2026-04-09 | ₹110.75 | ₹110.75 | ₹102.23 | ₹107.94 | 1,415 |
| 2026-04-08 | ₹109.00 | ₹109.00 | ₹100.00 | ₹105.21 | 6,388 |
| 2026-04-07 | ₹115.10 | ₹115.10 | ₹100.00 | ₹103.48 | 919 |
| 2026-04-06 | ₹96.00 | ₹100.10 | ₹91.71 | ₹98.84 | 5,167 |
| 2026-04-02 | ₹90.70 | ₹100.96 | ₹84.00 | ₹98.02 | 892 |
| 2026-04-01 | ₹97.75 | ₹100.99 | ₹91.61 | ₹97.96 | 522 |
| 2026-03-30 | ₹86.00 | ₹108.95 | ₹86.00 | ₹97.90 | 6,058 |
| 2026-03-27 | ₹95.45 | ₹107.95 | ₹89.00 | ₹95.60 | 259 |
| 2026-03-25 | ₹87.00 | ₹109.00 | ₹87.00 | ₹95.45 | 1,906 |
| 2026-03-24 | ₹116.50 | ₹116.50 | ₹91.25 | ₹95.80 | 574 |
| 2026-03-23 | ₹95.05 | ₹99.50 | ₹95.00 | ₹97.10 | 1,426 |
| 2026-03-20 | ₹100.00 | ₹100.00 | ₹90.05 | ₹95.05 | 1,193 |
| 2026-03-19 | ₹99.95 | ₹99.95 | ₹98.00 | ₹99.90 | 18 |
| 2026-03-18 | ₹88.00 | ₹111.00 | ₹88.00 | ₹97.55 | 1,996 |
| 2026-03-17 | ₹100.00 | ₹100.00 | ₹95.50 | ₹96.80 | 1,416 |
| 2026-03-16 | ₹97.50 | ₹103.00 | ₹97.50 | ₹100.50 | 221 |
| 2026-03-13 | ₹104.00 | ₹104.00 | ₹94.00 | ₹99.45 | 651 |
| 2026-03-12 | ₹106.70 | ₹106.70 | ₹96.00 | ₹99.50 | 217 |
| 2026-03-11 | ₹91.50 | ₹105.90 | ₹91.50 | ₹99.50 | 130 |
| 2026-03-10 | ₹107.95 | ₹107.95 | ₹96.00 | ₹100.45 | 1,008 |
| 2026-03-09 | ₹98.00 | ₹98.05 | ₹93.00 | ₹97.95 | 1,504 |
| 2026-03-06 | ₹100.00 | ₹102.50 | ₹97.00 | ₹102.00 | 1,756 |
| 2026-03-05 | ₹104.00 | ₹104.00 | ₹102.00 | ₹102.00 | 23 |
| 2026-03-04 | ₹104.00 | ₹104.00 | ₹92.40 | ₹102.00 | 569 |
| 2026-03-02 | ₹99.95 | ₹102.50 | ₹94.00 | ₹99.85 | 812 |
| 2026-02-27 | ₹114.00 | ₹114.00 | ₹102.50 | ₹102.50 | 429 |
| 2026-02-26 | ₹117.75 | ₹117.75 | ₹96.30 | ₹100.75 | 1,073 |
| 2026-02-25 | ₹102.00 | ₹102.00 | ₹100.00 | ₹100.75 | 359 |
| 2026-02-24 | ₹108.00 | ₹108.00 | ₹100.00 | ₹100.20 | 1,185 |
| 2026-02-23 | ₹105.00 | ₹105.00 | ₹101.20 | ₹101.95 | 422 |
| 2026-02-20 | ₹106.00 | ₹106.00 | ₹100.00 | ₹101.00 | 317 |
| 2026-02-19 | ₹101.00 | ₹107.90 | ₹100.05 | ₹103.55 | 1,540 |
| 2026-02-18 | ₹107.95 | ₹108.00 | ₹101.00 | ₹101.35 | 166 |
| 2026-02-17 | ₹112.65 | ₹112.65 | ₹100.00 | ₹102.55 | 2,842 |
| 2026-02-16 | ₹104.00 | ₹104.75 | ₹100.15 | ₹100.25 | 1,339 |
| 2026-02-13 | ₹100.00 | ₹114.50 | ₹100.00 | ₹104.75 | 677 |
| 2026-02-12 | ₹108.40 | ₹108.40 | ₹103.05 | ₹105.30 | 1,411 |
| 2026-02-11 | ₹98.00 | ₹112.20 | ₹98.00 | ₹109.70 | 2,876 |
| 2026-02-10 | ₹102.50 | ₹117.30 | ₹99.50 | ₹99.75 | 816 |
| 2026-02-09 | ₹102.20 | ₹109.95 | ₹100.10 | ₹101.15 | 2,034 |
| 2026-02-06 | ₹104.00 | ₹108.20 | ₹100.00 | ₹101.70 | 785 |
| 2026-02-05 | ₹102.90 | ₹104.10 | ₹97.15 | ₹102.65 | 1,043 |
| 2026-02-04 | ₹101.25 | ₹102.90 | ₹97.00 | ₹102.90 | 72 |
| 2026-02-03 | ₹103.45 | ₹113.95 | ₹99.15 | ₹101.25 | 191 |
| 2026-02-02 | ₹104.50 | ₹104.50 | ₹97.00 | ₹101.30 | 54 |
| 2026-02-01 | ₹106.70 | ₹106.70 | ₹99.00 | ₹100.00 | 7,604 |
| 2026-01-30 | ₹107.40 | ₹107.40 | ₹97.00 | ₹100.05 | 1,109 |
| 2026-01-29 | ₹103.65 | ₹103.65 | ₹98.00 | ₹99.05 | 763 |
| 2026-01-28 | ₹103.25 | ₹103.25 | ₹99.55 | ₹101.15 | 555 |
| 2026-01-27 | ₹101.70 | ₹104.00 | ₹100.00 | ₹100.65 | 2,793 |
| 2026-01-23 | ₹109.90 | ₹109.90 | ₹99.00 | ₹100.10 | 1,440 |
| 2026-01-22 | ₹98.00 | ₹119.90 | ₹98.00 | ₹102.30 | 369 |
| 2026-01-21 | ₹122.70 | ₹122.70 | ₹98.00 | ₹100.15 | 3,375 |
| 2026-01-20 | ₹105.00 | ₹105.00 | ₹100.20 | ₹102.25 | 1,978 |
| 2026-01-19 | ₹103.85 | ₹105.95 | ₹102.50 | ₹102.60 | 3,005 |
| 2026-01-16 | ₹104.00 | ₹104.00 | ₹101.00 | ₹101.45 | 494 |
| 2026-01-14 | ₹104.00 | ₹104.00 | ₹101.00 | ₹102.55 | 119 |
| 2026-01-13 | ₹104.00 | ₹104.00 | ₹100.00 | ₹102.85 | 1,098 |
| 2026-01-12 | ₹104.00 | ₹104.00 | ₹98.90 | ₹101.95 | 4,133 |
| 2026-01-09 | ₹100.00 | ₹107.00 | ₹100.00 | ₹102.15 | 1,481 |
| 2026-01-08 | ₹103.00 | ₹103.00 | ₹100.05 | ₹101.05 | 867 |
| 2026-01-07 | ₹104.70 | ₹105.00 | ₹96.50 | ₹102.75 | 3,873 |
| 2026-01-06 | ₹104.00 | ₹104.95 | ₹100.60 | ₹101.95 | 1,282 |
| 2026-01-05 | ₹110.00 | ₹110.00 | ₹99.05 | ₹104.70 | 3,640 |
| 2026-01-02 | ₹109.50 | ₹109.50 | ₹100.15 | ₹102.15 | 1,794 |
| 2026-01-01 | ₹99.90 | ₹114.00 | ₹96.30 | ₹104.75 | 718 |
Addi Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ADDIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.00%
₹104.75 → ₹102.65
Year to Date
Price Volatility
2.98%
Low Volatility
Year to Date
Average Daily Volume
1,310
Year to Date Average
BSE Exchange
Addi Industries Share Price History – Frequently Asked Questions
Common questions about ADDIND historical data and records. Examine Addi Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Addi Industries (ADDIND)?
The all-time high share price of Addi Industries was ₹141.25 recorded on November 04, 2025 on the BSE exchange.
What is the all-time low share price of Addi Industries (ADDIND)?
The all-time low share price of Addi Industries was ₹1.83 recorded on November 11, 2013 on the BSE exchange.
How can I download ADDIND historical share price data?
You can download Addi Industries 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 ADDIND shares?
The highest trading volume day for Addi Industries was 798,008 shares traded on March 12, 2015 on the BSE exchange, with share price at ₹3.24.