Addi Industries Limited Recent Share Price (BSE:507852)

BSE:507852 - Addi Industries Ltd. Addi Industries Limited
Sector: Consumer Discretionary, Industry: Textiles

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2004	INR	14.7	14.75	13.5	14.25	14.25	+0.25 (+1.79%)	921
27 Sep 2004	INR	14.8	14.8	13.05	14	14	+1 (+7.69%)	1,450
24 Sep 2004	INR	14.2	14.2	13	13	13	+0.2 (+1.56%)	330
23 Sep 2004	INR	13.7	13.7	12.8	12.8	12.8	-0.05 (-0.39%)	220
22 Sep 2004	INR	13.75	13.75	12.85	12.85	12.85	-0.15 (-1.15%)	200
21 Sep 2004	INR	13.15	13.2	12.7	13	13	-0.2 (-1.52%)	1,450
20 Sep 2004	INR	13.5	13.5	13.2	13.2	13.2	-0.24 (-1.79%)	1,450
17 Sep 2004	INR	12.99	13.5	12.99	13.44	13.44	+0.45 (+3.46%)	5,080
16 Sep 2004	INR	11.55	12.99	11.5	12.99	12.99	+0.92 (+7.62%)	950
15 Sep 2004	INR	11.6	12.8	11.6	12.07	12.07	-0.23 (-1.87%)	520
14 Sep 2004	INR	12.25	12.3	12.25	12.3	12.3	+0.29 (+2.41%)	750
13 Sep 2004	INR	13	13	12.01	12.01	12.01	+0.01 (+0.08%)	220
10 Sep 2004	INR	12	12	12	12	12	-1.16 (-8.81%)	600
9 Sep 2004	INR	13.25	13.8	13	13.16	13.16	-0.04 (-0.30%)	2,450
8 Sep 2004	INR	13.1	13.4	13	13.2	13.2	-0.25 (-1.86%)	1,700
7 Sep 2004	INR	12.6	13.45	12.6	13.45	13.45	+0.45 (+3.46%)	420
6 Sep 2004	INR	12.75	13	12.75	13	13	+1 (+8.33%)	1,200
3 Sep 2004	INR	13	13	11.65	12	12	-0.47 (-3.77%)	1,850
2 Sep 2004	INR	12.15	13	12.15	12.47	12.47	-0.63 (-4.81%)	2,021
1 Sep 2004	INR	13.5	13.5	13.05	13.1	13.1	-0.2 (-1.50%)	621
31 Aug 2004	INR	12.7	13.3	12.7	13.3	13.3	+2.09 (+18.64%)	1,100
30 Aug 2004	INR	12.5	13.2	11.21	11.21	11.21	+0.21 (+1.91%)	2,000
27 Aug 2004	INR	9.65	11.1	9.65	11	11	-1 (-8.33%)	1,200
26 Aug 2004	INR	12.01	12.25	12	12	12	-0.9 (-6.98%)	1,000
25 Aug 2004	INR	0	0	0	12.9	12.9	0.0 (0.0%)	0
24 Aug 2004	INR	12.89	12.9	12.89	12.9	12.9	+0.7 (+5.74%)	20
23 Aug 2004	INR	11.75	13.5	11.6	12.2	12.2	-0.6 (-4.69%)	221
20 Aug 2004	INR	13.6	13.6	12	12.8	12.8	+0.65 (+5.35%)	160
19 Aug 2004	INR	11.75	12.5	11.55	12.15	12.15	+0.15 (+1.25%)	2,550
18 Aug 2004	INR	11.75	12	11.75	12	12	-1 (-7.69%)	974

See Xignite Response |