Adarsh Plant Protect Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Adarsh Plant Protect Ltd		MCap (aprox) 28 Crores	Symbol : 526711	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-12.3%	-10.2%	-8.1%	-15.8%	10.3%	12.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	28.5	0.98	4.03k	3.6%
27-03-26	Fri	27.52	0.22	4.36k	0.8%	Data Update : 8 PM
25-03-26	Wed	27.3	-1.29	1.01k	-4.5%	30-03-26 : 28.5
24-03-26	Tue	28.59	-1.16	4.09k	-3.9%
23-03-26	Mon	29.75	-1.56	6	-5.0%	Compared to  :  18-03-26 32.5
20-03-26	Fri	31.31	-0.53	385	-1.7%
19-03-26	Thu	31.84		2.5k	-2.0%	7 Days %
18-03-26	Wed	32.5	0.76	580	2.1%	-12.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 31.74
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-10.2%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 31
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-8.1%
02-03-26	Mon
27-02-26	Fri	31.74	0.26	1.98k	0.8%	Compared to  :  30-12-25 33.86
26-02-26	Thu	31.48	0.06	882	0.2%
25-02-26	Wed	31.42	0.11	912	0.4%	3 Months %
24-02-26	Tue	31.31	-0.01	2.74k	0.0%	-15.8%
23-02-26	Mon	31.32	0.01	4.74k	0.0%
20-02-26	Fri	31.31	1.49	1.63k	5.0%	Compared to  :  30-09-25 25.85
19-02-26	Thu	29.82	-0.41	22	-1.4%
18-02-26	Wed	30.23	-0.43	2.1k	-1.4%	6 Months %
17-02-26	Tue	30.66	-0.7	651	-2.2%	10.3%
16-02-26	Mon	31.36	-1.65	1.59k	-5.0%
13-02-26	Fri	33.01	-1.52	540	-4.4%	Compared to  :  01-04-25 25.45
12-02-26	Thu	34.53	1.55	849	4.7%
11-02-26	Wed	32.98	1.48	605	4.7%	1 year %
10-02-26	Tue	31.5	0.19	1.39k	0.6%	12.0%
09-02-26	Mon	31.31		562	-3.7%
06-02-26	Fri					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	32.5	0.5	11	1.6%
04-02-26	Wed	32		1	3.2%
03-02-26	Tue
02-02-26	Mon
01-02-26	Sun	31	0	2	0.0%
30-01-26	Fri	31	1	1.35k	3.3%
29-01-26	Thu	30	-1.21	464	-3.9%
28-01-26	Wed	31.21	0.31	7	1.0%
27-01-26	Tue	30.9		4	0.0%
23-01-26	Fri
22-01-26	Thu	30.9	-0.15	114	-0.5%
21-01-26	Wed	31.05	-1.45	1.65k	-4.5%
20-01-26	Tue	32.5	1.39	3.01k	4.5%
19-01-26	Mon	31.11	-1.56	387	-4.8%
16-01-26	Fri	32.67	1.55	622	5.0%
14-01-26	Wed	31.12	-0.8	3	-2.5%
13-01-26	Tue	31.92	-1.68	425	-5.0%
12-01-26	Mon	33.6	-1.74	7.99k	-4.9%
09-01-26	Fri	35.34	-1.85	1.87k	-5.0%
08-01-26	Thu	37.19	1.19	3.32k	3.3%
07-01-26	Wed	36	-0.5	706	-1.4%
06-01-26	Tue	36.5	0.7	1.67k	2.0%
05-01-26	Mon	35.8	1.44	3.14k	4.2%
02-01-26	Fri	34.36	1.63	17.56k	5.0%
01-01-26	Thu	32.73	-1.21	4.46k	-3.6%
31-12-25	Wed	33.94	0.08	751	0.2%
30-12-25	Tue	33.86	0.55	7.68k	1.7%
29-12-25	Mon	33.31	-1.49	9.9k	-4.3%
26-12-25	Fri	34.8	0.18	6.68k	0.5%
24-12-25	Wed	34.62	0.92	3.33k	2.7%
23-12-25	Tue	33.7	1.29	16.85k	4.0%
22-12-25	Mon	32.41	-1.4	5.8k	-4.1%
19-12-25	Fri	33.81	1.61	5.3k	5.0%
18-12-25	Thu	32.2	1.53	8.94k	5.0%
17-12-25	Wed	30.67	1.46	1.37k	5.0%
16-12-25	Tue	29.21	1.39	15.92k	5.0%
15-12-25	Mon	27.82	1.32	217	5.0%
12-12-25	Fri	26.5	0.15	88	0.6%
11-12-25	Thu	26.35	-1.25	206	-4.5%
10-12-25	Wed	27.6	-1.12	144	-3.9%
09-12-25	Tue	28.72	0	344	0.0%
08-12-25	Mon	28.72	-0.14	396	-0.5%
05-12-25	Fri	28.86	-1.51	201	-5.0%
04-12-25	Thu	30.37	0.37	360	1.2%
03-12-25	Wed	30	1.35	3.55k	4.7%
02-12-25	Tue	28.65	-1.45	2.07k	-4.8%
01-12-25	Mon	30.1	0.1	1.65k	0.3%
28-11-25	Fri	30	0	661	0.0%
27-11-25	Thu	30	1.05	9.57k	3.6%
26-11-25	Wed	28.95	0.02	11.42k	0.1%
25-11-25	Tue	28.93	1.37	7.65k	5.0%
24-11-25	Mon	27.56	1.31	610	5.0%
21-11-25	Fri	26.25	1.25	7	5.0%
20-11-25	Thu	25	0.54	5	2.2%
19-11-25	Wed	25.72	0.72	1.72k	2.9%
18-11-25	Tue	24.46	-1.26	1.11k	-4.9%
17-11-25	Mon	25	-0.59	348	-2.3%
14-11-25	Fri	25.59	-1.34	920	-5.0%
13-11-25	Thu	26.93	-1.41	853	-5.0%
12-11-25	Wed	28.34	1.34	103	5.0%
11-11-25	Tue	27	0.52	1.11k	2.0%
10-11-25	Mon	26.48	-1.29	1.66k	-4.6%
07-11-25	Fri	27.77	-1.46	7.52k	-5.0%
06-11-25	Thu	29.23	-0.84	6.59k	-2.8%
04-11-25	Tue	30.07	-1.58	8.66k	-5.0%
03-11-25	Mon	33.31	-1.75	820	-5.0%
31-10-25	Fri	31.65	-1.66	3.3k	-5.0%
30-10-25	Thu	35.06	-1.84	2.16k	-5.0%
29-10-25	Wed	36.9	-1.94	28.02k	-5.0%
28-10-25	Tue	38.84	0.6	78.53k	1.6%
27-10-25	Mon	38.24	6.37	56.17k	20.0%
24-10-25	Fri	31.87	0.38	12.88k	1.2%
23-10-25	Thu	31.49	0.64	9.58k	2.1%
21-10-25	Tue	30.85	0.57	1.88k	1.9%
20-10-25	Mon	30.28	-0.43	4.4k	-1.4%
17-10-25	Fri	30.71	1.57	5.02k	5.4%
16-10-25	Thu	29.14	0.09	1.21k	0.3%
15-10-25	Wed	29.05	-1.77	1.87k	-5.7%
14-10-25	Tue	30.82	-0.08	2.64k	-0.3%
13-10-25	Mon	30.9	-0.1	1.05k	-0.3%
10-10-25	Fri	31	1.79	6.82k	6.1%
09-10-25	Thu	29.21	-0.31	4.91k	-1.1%
08-10-25	Wed	29.52	-0.5	4.88k	-1.7%
07-10-25	Tue	28.61	-0.09	4.83k	-0.3%
06-10-25	Mon	30.02	1.41	5.55k	4.9%
03-10-25	Fri	28.7	3.2	9.9k	12.5%
01-10-25	Wed	25.5	-0.35	1.39k	-1.4%
30-09-25	Tue	25.85	-0.14	362	-0.5%
29-09-25	Mon	25.99	0.48	668	1.9%
26-09-25	Fri	25.51	-0.49	1.62k	-1.9%
25-09-25	Thu	26	0	1.12k	0.0%
24-09-25	Wed	26	-0.01	4.45k	0.0%
23-09-25	Tue	26.01	0.7	2.62k	2.8%
22-09-25	Mon	25.31	-1.13	7.19k	-4.3%
19-09-25	Fri	26.44	1.63	3.3k	6.6%
18-09-25	Thu	25.48	0.46	1.74k	1.8%
17-09-25	Wed	24.81	-0.67	2.18k	-2.6%
16-09-25	Tue	25.02	-0.11	898	-0.4%
15-09-25	Mon	25.13	0.12	2.65k	0.5%
12-09-25	Fri	25.01	-0.73	695	-2.8%
11-09-25	Thu	25.74	0.36	1.37k	1.4%
10-09-25	Wed	25.38	0.38	653	1.5%
09-09-25	Tue	25	0.04	2.13k	0.2%
08-09-25	Mon	24.96	-0.04	617	-0.2%
05-09-25	Fri	25	0.1	1.5k	0.4%
04-09-25	Thu	24.9	0.34	290	1.4%
03-09-25	Wed	24.56	0.99	1.02k	4.2%
02-09-25	Tue	23.57	-1.3	1.7k	-5.2%
01-09-25	Mon	24.87	0	243	0.0%
29-08-25	Fri	24.87	-1.09	1.76k	-4.2%
28-08-25	Thu	25.96	0.64	347	2.5%
26-08-25	Tue	25.32	-0.07	576	-0.3%
25-08-25	Mon	25.39	-0.01	663	0.0%
22-08-25	Fri	25.4	-0.26	1.19k	-1.0%
21-08-25	Thu	25.66	-0.99	2.19k	-3.7%
20-08-25	Wed	26.65	-0.25	70	-0.9%
19-08-25	Tue	26.9	-0.03	552	-0.1%
18-08-25	Mon	26.93	1.64	18	6.5%
14-08-25	Thu	26.61	1.11	2.84k	4.4%
13-08-25	Wed	25.29	-1.32	174	-5.0%
12-08-25	Tue	25.5	-1.5	1.02k	-5.6%
11-08-25	Mon	27	0.8	2.32k	3.1%
08-08-25	Fri	26.2	0.3	4.45k	1.2%
07-08-25	Thu	25.9	-0.12	342	-0.5%
06-08-25	Wed	26.02	-0.16	1.07k	-0.6%
05-08-25	Tue	26.18	-0.5	875	-1.9%
04-08-25	Mon	26.68	0.18	1.8k	0.7%
01-08-25	Fri	26.5	-0.41	51	-1.5%
31-07-25	Thu	26.91	0.66	3.1k	2.5%
30-07-25	Wed	26.25	-0.5	1.04k	-1.9%
29-07-25	Tue	26.75	-0.25	1.66k	-0.9%
28-07-25	Mon	27	-1	1.56k	-3.6%
25-07-25	Fri	28	0.03	1.55k	0.1%
24-07-25	Thu	27.97	0.96	1.61k	3.6%
23-07-25	Wed	27.01	0.51	1.66k	1.9%
22-07-25	Tue	26.5	-1.79	2.84k	-6.3%
21-07-25	Mon	28.29	-0.66	1.34k	-2.3%
18-07-25	Fri	28.95	1.45	399	5.3%
17-07-25	Thu	27.5	0.2	440	0.7%
16-07-25	Wed	27.3	-0.7	916	-2.5%
15-07-25	Tue	28	0.75	3.63k	2.8%
14-07-25	Mon	27.25	-1.59	1.72k	-5.5%
11-07-25	Fri	28.84	-0.79	3.14k	-2.7%
10-07-25	Thu	29.63	-0.14	9.26k	-0.5%
09-07-25	Wed	29.77	1.7	3.4k	6.1%
08-07-25	Tue	28.07	-1.16	6.54k	-4.0%
07-07-25	Mon	29.23	3.98	112.95k	15.8%
04-07-25	Fri	25.25	-0.5	4k	-1.9%
03-07-25	Thu	25.75	0.01	520	0.0%
02-07-25	Wed	25.74	0.74	362	3.0%
01-07-25	Tue	25	-0.5	990	-2.0%
30-06-25	Mon	25.5	0.22	1.03k	0.9%
27-06-25	Fri	25.28	-0.22	1.86k	-0.9%
26-06-25	Thu	25.5	-0.35	1.46k	-1.4%
25-06-25	Wed	25.85	-0.15	1.67k	-0.6%
24-06-25	Tue	26	-0.19	797	-0.7%
23-06-25	Mon	26.19	-0.51	419	-1.9%
20-06-25	Fri	24.9	-1.83	139	-6.8%
19-06-25	Thu	26.7	1.8	94	7.2%
18-06-25	Wed	26.73	1.21	69	4.7%
17-06-25	Tue	25.52	-0.35	368	-1.4%
16-06-25	Mon	25.87	0.62	1.43k	2.5%
13-06-25	Fri	25.25	-0.72	1.09k	-2.8%
12-06-25	Thu	25.97	-0.03	1.61k	-0.1%
11-06-25	Wed	26	0	1.63k	0.0%
10-06-25	Tue	25.13	0.12	1.11k	0.5%
09-06-25	Mon	26	0.87	1.65k	3.5%
06-06-25	Fri	25.01	-0.99	124	-3.8%
05-06-25	Thu	26	-0.43	553	-1.6%
04-06-25	Wed	26.43	1.3	462	5.2%
03-06-25	Tue	25.13	-0.74	30	-2.9%
02-06-25	Mon	25.87	0.37	234	1.5%
30-05-25	Fri	25.5	-0.5	185	-1.9%
29-05-25	Thu	26	0.25	605	1.0%
28-05-25	Wed	25.87	0	1.41k	0.0%
27-05-25	Tue	25.75	-0.12	110	-0.5%
26-05-25	Mon	25.87	-1.85	1.96k	-6.7%
23-05-25	Fri	27.72	0.44	180	1.7%
22-05-25	Thu	26	1.72	890	6.6%
21-05-25	Wed	25.56	-1.15	940	-4.3%
20-05-25	Tue	26.71	1	2.45k	3.9%
19-05-25	Mon	25.71	-1.04	444	-3.9%
16-05-25	Fri	26.75	1.34	4.72k	5.3%
15-05-25	Thu	25.41	-1.69	288	-6.2%
14-05-25	Wed	27.1	0.25	76	0.9%
13-05-25	Tue	26.85	0.55	187	2.1%
12-05-25	Mon	26.3	1.81	1.11k	7.4%
09-05-25	Fri	24.49	0.59	112	2.5%
08-05-25	Thu	24.15	-0.2	1.2k	-0.8%
07-05-25	Wed	23.9	-0.25	322	-1.0%
06-05-25	Tue	24.35	-0.2	1.62k	-0.8%
05-05-25	Mon	24.55	-1.89	3.12k	-7.1%
02-05-25	Fri	26.44	1.13	1.47k	4.5%
30-04-25	Wed	25.31	-0.48	7.22k	-1.9%
29-04-25	Tue	25.79	#N/A	3.16k	-1.6%
28-04-25	Mon	#N/A	#N/A		#N/A
25-04-25	Fri	26.2	-0.17	95	-0.6%
24-04-25	Thu	26.37	0.41	1.63k	1.6%
23-04-25	Wed	25.96	0.14	11.03k	0.5%
22-04-25	Tue	25.82	-2.02	1.95k	-7.3%
21-04-25	Mon	27.84	0.94	3.36k	3.5%
17-04-25	Thu	26.9	1.26	4.32k	4.9%
16-04-25	Wed	25.64	-0.3	7.49k	-1.2%
15-04-25	Tue	25.94	1.56	638	6.4%
11-04-25	Fri	24.38	0	502	0.0%
09-04-25	Wed	24.38	-1.12	1.02k	-4.4%
08-04-25	Tue	25.5	-0.43	1.43k	-1.7%
07-04-25	Mon	25.93	0.11	2.04k	0.4%
04-04-25	Fri	25.82	0.89	5.97k	3.6%
03-04-25	Thu	24.93	-0.57	715	-2.2%
02-04-25	Wed	25.5	0.05	2.35k	0.2%
01-04-25	Tue	25.45	-1.33	3.42k	-5.0%
28-03-25	Fri	26.21	0.96	526	3.8%
27-03-25	Thu	26.78	0.57	1.32k	2.2%
26-03-25	Wed	25.25	0.87	22.88k	3.6%