Aadi Industries share price history

BSE: 530027Chemicals & PetrochemicalsSmall Cap

Aadi Industries Ltd · Face value ₹10 · Listed May 1995

₹8.25₹0.43 (4.95%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹8.68.

29 Oct: open ₹8.25, high ₹9.10, low ₹8.25

52-week range of traded prices to 29 Oct 2026

₹4.56Low, 21 Nov 2025₹13.43High, 6 Jan 2026

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹8.25 Cr4,702nd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −8.0%
Debt to equity: Net worth zero or below
Volume, BSE: 13,671

Aadi Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Aadi Industries' share price is on record from 2 Jan 2007, when it closed at ₹3.12, to 29 Oct 2026. Its highest close was ₹72.70 on 12 Aug 2010 and its lowest ₹0.99 on 21 Aug 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.25	−33.6%	13.17	7.00	12.67	13.43	6.82	16,70,813
2025	12.43	+107.9%	12.43	4.49	6.45	12.43	4.49	19,26,522
2024	5.98	+14.3%	8.74	5.03	5.23	8.90	4.80	19,03,444
2023	5.23	+37.6%	5.50	3.11	3.80	5.50	3.01	16,87,791
2022	3.80	−71.1%	13.24	3.38	12.51	13.72	3.35	34,21,336
2021	13.13	+1,174.8%	15.85	1.34	1.28	16.64	1.28	22,55,133
2017	1.03	−22.6%	1.35	0.99	1.27	1.35	0.99	57,695
2016	1.33	−54.9%	3.17	1.11	2.95	3.17	1.11	6,18,621
2015	2.95	+79.9%	6.50	1.70	1.72	6.50	1.70	1,32,989
2014	1.64	−68.5%	6.65	1.64	5.46	6.95	1.64	7,99,937
2013	5.20	+46.5%	6.49	2.87	3.57	6.49	2.84	17,78,140
2012	3.55	−59.7%	10.69	2.90	8.41	10.98	2.85	84,56,601
2011	8.81	−84.6%	58.60	8.81	60.90	60.90	8.42	2,28,11,528
2010	57.10	+79.3%	72.70	27.00	30.55	75.80	26.90	71,74,332
2009	31.85	+495.3%	34.00	5.15	5.15	34.30	5.15	10,85,240
2008	5.35	−45.9%	10.45	3.77	9.39	10.97	3.77	5,78,351
2007	9.88	–	9.88	2.38	3.12	9.88	2.30	8,95,153

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 15 Sep 2021. 2008 is from its first session, 30 Jan 2008. The change in 2021 is on the close at the end of 2017, the last year before it with a trade. The 2017 close is its last trade, on 4 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.25	+9.4%	7.89	11.86	6.82	2,57,766
Sep 2026	7.54	−10.8%	8.50	8.50	7.54	27,537
Aug 2026	8.45	−3.9%	8.60	8.99	7.90	39,907
Jul 2026	8.79	−5.5%	9.30	9.66	7.90	33,129
Jun 2026	9.30	+2.2%	9.50	10.55	8.60	81,929
May 2026	9.10	+12.3%	8.14	11.23	8.03	1,97,048
Apr 2026	8.10	+4.2%	7.74	8.96	7.00	37,669
Mar 2026	7.77	−17.5%	9.42	9.90	7.39	1,08,086
Feb 2026	9.42	0.0%	9.24	9.82	7.56	5,84,054
Jan 2026	9.42	−24.2%	12.67	13.43	9.42	3,03,688
Dec 2025	12.43	+146.6%	5.04	12.43	5.04	8,63,202
Nov 2025	5.04	0.0%	4.80	5.21	4.56	66,715
Oct 2025	5.04	+7.2%	4.70	5.47	4.49	93,431
Sep 2025	4.70	−15.2%	5.60	5.72	4.61	1,03,588
Aug 2025	5.54	+9.5%	5.00	8.41	4.90	4,48,542
Jul 2025	5.06	−2.7%	5.10	5.50	4.90	1,22,325
Jun 2025	5.20	−1.0%	5.25	5.50	4.75	52,834
May 2025	5.25	−2.8%	5.40	5.70	4.86	35,493
Apr 2025	5.40	−3.2%	5.25	6.00	5.01	24,697
Mar 2025	5.58	+2.4%	5.45	6.45	4.90	35,171
Feb 2025	5.45	+7.9%	6.00	6.88	4.82	38,316
Jan 2025	5.05	−15.6%	6.45	6.45	5.02	42,208
Dec 2024	5.98	+10.7%	5.40	6.74	5.32	73,224
Nov 2024	5.40	−8.8%	5.92	6.40	4.81	60,427
Oct 2024	5.92	+2.4%	5.78	6.31	5.02	1,03,866
Sep 2024	5.78	−3.7%	6.12	6.41	5.65	1,71,063
Aug 2024	6.00	+7.5%	5.69	6.41	5.51	2,31,678
Jul 2024	5.58	−20.2%	6.86	6.86	5.36	74,227
Jun 2024	6.99	+14.0%	6.20	7.33	5.67	1,54,575
May 2024	6.13	−8.0%	6.97	7.63	6.13	1,19,033
Apr 2024	6.66	+5.4%	6.32	6.66	5.48	1,23,933
Mar 2024	6.32	+5.2%	6.29	7.65	6.29	99,783
Feb 2024	6.01	−19.5%	7.33	7.33	4.94	1,61,681
Jan 2024	7.47	+42.8%	5.23	8.90	4.80	5,29,954
Dec 2023	5.23	+58.0%	3.31	5.50	3.15	4,32,386
Nov 2023	3.31	−0.9%	3.29	3.94	3.02	1,85,830
Oct 2023	3.34	+3.4%	3.23	3.48	3.02	64,793
Sep 2023	3.23	−7.7%	3.23	3.89	3.11	1,51,031
Aug 2023	3.50	−5.1%	3.55	3.85	3.01	1,54,318
Jul 2023	3.69	+0.3%	4.35	4.35	3.40	1,35,405
Jun 2023	3.68	+4.2%	3.53	3.85	3.45	79,417
May 2023	3.53	−4.6%	3.40	3.99	3.40	63,707
Apr 2023	3.70	+1.9%	3.84	4.05	3.35	45,984
Mar 2023	3.63	−4.7%	3.60	3.95	3.26	90,962
Feb 2023	3.81	+0.5%	3.80	4.17	3.35	1,52,391
Jan 2023	3.79	−0.3%	3.80	4.40	3.54	1,31,567
Dec 2022	3.80	−25.5%	5.30	5.30	3.41	1,86,327
Nov 2022	5.10	+16.4%	3.95	5.49	3.85	1,97,087
Oct 2022	4.38	+25.5%	3.65	4.54	3.43	85,677
Sep 2022	3.49	−19.6%	4.55	4.76	3.41	2,42,885
Aug 2022	4.34	+3.1%	4.42	5.50	3.77	1,00,932
Jul 2022	4.21	−16.6%	5.05	5.24	3.35	1,78,515
Jun 2022	5.05	−31.8%	7.06	7.40	4.96	2,07,234
May 2022	7.40	+0.5%	7.55	7.86	6.49	2,76,620
Apr 2022	7.36	+8.6%	6.79	10.00	6.46	6,24,914
Mar 2022	6.78	−0.9%	7.15	8.00	6.45	3,33,687
Feb 2022	6.84	−23.8%	9.35	9.65	6.74	2,13,635
Jan 2022	8.98	−31.6%	12.51	13.72	8.69	7,73,823
Dec 2021	13.13	−8.2%	13.60	15.97	10.54	11,93,765
Nov 2021	14.31	+115.5%	6.97	16.64	6.97	6,57,704
Oct 2021	6.64	+171.0%	2.69	6.64	2.69	3,45,363
Sep 2021	2.45	+137.9%	1.28	2.45	1.28	58,301
Sep 2017	1.03	+4.0%	0.99	1.03	0.99	2
Aug 2017	0.99	−4.8%	0.99	0.99	0.99	500
Jun 2017	1.04	−2.8%	1.02	1.04	1.02	11,849
May 2017	1.07	−4.5%	1.07	1.07	1.07	5,349
Apr 2017	1.12	−13.2%	1.23	1.23	1.12	127
Mar 2017	1.29	−4.4%	1.29	1.29	1.29	5
Feb 2017	1.35	+14.4%	1.15	1.35	1.10	32,392
Jan 2017	1.18	−11.3%	1.27	1.30	1.08	7,471
Dec 2016	1.33	−8.3%	1.45	1.45	1.26	2,773
Nov 2016	1.45	−4.6%	1.45	1.49	1.38	14,161
Oct 2016	1.52	+9.4%	1.33	1.52	1.11	1,81,828
Sep 2016	1.39	+6.9%	1.36	1.45	1.16	46,468
Aug 2016	1.30	+11.1%	1.22	1.36	1.15	1,68,466
Jul 2016	1.17	−29.5%	1.66	1.66	1.17	1,39,524
Jun 2016	1.66	−4.6%	1.66	1.66	1.66	2
May 2016	1.74	−29.8%	2.36	2.36	1.74	4,295
Apr 2016	2.48	−8.5%	2.71	2.73	2.48	30,619
Mar 2016	2.71	−1.1%	2.86	2.86	2.71	18,339
Feb 2016	2.74	−13.6%	3.02	3.02	2.74	4,785
Jan 2016	3.17	+7.5%	2.95	3.17	2.95	7,361
Dec 2015	2.95	+27.7%	2.38	2.95	2.38	34,439
Nov 2015	2.31	+11.1%	2.10	2.31	2.08	11,678
Oct 2015	2.08	−7.1%	2.20	2.20	2.08	2,702
Sep 2015	2.24	−48.5%	4.14	4.14	2.24	4,959
Aug 2015	4.35	−14.0%	4.81	4.81	4.35	156
Jul 2015	5.06	−13.9%	5.59	5.59	5.06	201
Jun 2015	5.88	−5.2%	5.89	6.18	5.88	211
May 2015	6.20	+3.3%	6.25	6.50	6.20	250
Apr 2015	6.00	+35.7%	4.64	6.00	4.64	142
Mar 2015	4.42	+0.5%	4.46	4.60	4.42	6,785
Feb 2015	4.40	+48.6%	3.09	4.40	3.09	54,366
Jan 2015	2.96	+80.5%	1.72	2.96	1.70	17,100
Dec 2014	1.64	−22.6%	2.02	2.12	1.64	2,41,488
Nov 2014	2.12	−36.3%	3.49	3.62	2.12	1,84,313
Oct 2014	3.33	+14.8%	2.85	3.33	2.63	21,223
Sep 2014	2.90	−11.6%	3.34	3.34	2.75	1,05,884
Aug 2014	3.28	−39.5%	5.15	5.15	3.04	9,818
Jul 2014	5.42	−10.1%	5.73	6.28	5.42	453
Jun 2014	6.03	+2.4%	6.18	6.95	6.03	209
May 2014	5.89	+22.5%	5.02	5.89	4.88	1,679
Apr 2014	4.81	+37.8%	3.49	4.81	3.49	4,174
Mar 2014	3.49	−30.2%	4.76	4.76	3.18	2,28,636
Feb 2014	5.00	0.0%	5.00	5.00	5.00	50
Jan 2014	5.00	−3.8%	5.46	6.30	5.00	2,010
Dec 2013	5.20	+44.4%	3.78	5.29	3.78	16,992
Nov 2013	3.60	−31.0%	5.47	5.74	3.32	89,953
Oct 2013	5.22	−2.6%	5.80	6.49	4.51	2,54,098
Sep 2013	5.36	+8.7%	4.93	5.95	4.54	66,964
Aug 2013	4.93	−5.7%	5.49	5.49	4.47	1,23,814
Jul 2013	5.23	−4.9%	5.60	6.29	5.11	1,27,774
Jun 2013	5.50	+39.2%	4.10	5.67	3.76	3,12,283
May 2013	3.95	+0.8%	4.09	4.09	2.84	83,917
Apr 2013	3.92	+10.7%	3.99	4.79	3.01	1,15,326
Mar 2013	3.54	+0.3%	3.19	4.30	3.05	2,92,321
Feb 2013	3.53	−4.3%	3.51	3.93	2.90	1,77,389
Jan 2013	3.69	+3.9%	3.57	4.10	3.24	1,17,309
Dec 2012	3.55	−13.8%	4.18	4.22	3.44	1,44,049
Nov 2012	4.12	+6.2%	3.85	4.30	3.35	2,92,542
Oct 2012	3.88	−4.2%	3.85	4.38	3.51	74,803
Sep 2012	4.05	+27.0%	3.19	4.35	3.00	2,42,208
Aug 2012	3.19	−15.4%	3.70	3.70	2.85	9,56,508
Jul 2012	3.77	−36.1%	5.61	5.61	3.77	2,94,147
Jun 2012	5.90	−31.8%	8.79	10.00	5.90	16,14,080
May 2012	8.65	+23.9%	7.32	8.70	6.25	16,45,963
Apr 2012	6.98	+45.7%	4.61	6.98	4.61	8,45,219
Mar 2012	4.79	−42.8%	8.00	8.45	4.57	9,91,277
Feb 2012	8.37	−11.3%	9.00	9.41	8.07	4,89,289
Jan 2012	9.44	+7.2%	8.41	10.98	8.14	8,66,516
Dec 2011	8.81	−31.2%	12.95	13.69	8.42	10,63,579
Nov 2011	12.80	−17.4%	16.00	16.90	12.20	21,31,869
Oct 2011	15.50	−23.8%	20.55	20.75	14.50	19,92,169
Sep 2011	20.35	−3.8%	21.45	28.90	19.00	23,13,584
Aug 2011	21.15	+15.9%	19.00	23.10	18.45	18,38,279
Jul 2011	18.25	+14.4%	15.25	20.85	14.80	24,24,015
Jun 2011	15.95	−34.9%	23.75	24.70	15.30	10,89,864
May 2011	24.50	+25.6%	19.45	27.40	18.80	16,41,273
Apr 2011	19.50	−8.7%	20.30	23.45	19.05	16,79,161
Mar 2011	21.35	−53.9%	44.05	47.95	21.35	24,27,576
Feb 2011	46.35	−12.6%	55.50	60.10	40.00	20,65,097
Jan 2011	53.05	−7.1%	60.90	60.90	50.10	21,45,062
Dec 2010	57.10	−3.7%	60.85	66.00	50.00	23,67,082
Nov 2010	59.30	−10.7%	66.40	72.90	48.00	18,87,264
Oct 2010	66.40	−0.2%	66.00	68.95	55.55	13,28,899
Sep 2010	66.50	−0.3%	67.90	72.10	61.70	3,54,319
Aug 2010	66.70	−1.2%	68.50	75.80	64.20	1,36,189
Jul 2010	67.50	+40.6%	48.90	72.70	48.90	2,91,557
Jun 2010	48.00	−3.0%	51.95	56.90	44.00	37,554
May 2010	49.50	−5.7%	52.95	55.45	45.00	97,324
Apr 2010	52.50	+45.8%	36.90	57.75	35.00	3,76,645
Mar 2010	36.00	+29.0%	27.75	38.40	27.50	1,78,643
Feb 2010	27.90	−2.8%	29.85	32.25	26.90	73,289
Jan 2010	28.70	−9.9%	30.55	33.50	26.95	45,567
Dec 2009	31.85	+21.1%	25.50	32.45	23.30	71,773
Nov 2009	26.30	−8.2%	27.30	33.35	25.75	1,05,166
Oct 2009	28.65	−15.4%	32.25	33.90	25.00	35,341
Sep 2009	33.85	+20.9%	28.00	34.30	25.35	43,026
Aug 2009	28.00	+18.9%	24.30	34.10	22.05	65,502
Jul 2009	23.55	+43.6%	16.40	23.65	16.00	67,454
Jun 2009	16.40	−15.0%	19.60	23.75	16.40	63,626
May 2009	19.29	+76.2%	10.43	19.41	10.42	1,61,057
Apr 2009	10.95	+16.5%	9.07	11.42	7.65	78,767
Mar 2009	9.40	−4.5%	9.63	10.14	8.45	1,49,559
Feb 2009	9.84	+15.9%	8.20	9.99	8.20	1,61,957
Jan 2009	8.49	+58.7%	5.15	8.90	5.15	82,012
Dec 2008	5.35	−33.1%	7.61	7.61	4.58	45,850
Nov 2008	8.00	+33.3%	5.71	8.84	5.71	33,161
Oct 2008	6.00	−36.7%	8.55	9.62	5.05	95,054
Sep 2008	9.48	+9.8%	9.06	10.37	7.42	82,288
Aug 2008	8.63	−4.1%	9.00	9.93	8.05	30,125
Jul 2008	9.00	+17.8%	8.00	10.97	8.00	1,05,019
Jun 2008	7.64	+17.7%	6.30	7.64	5.80	29,193
May 2008	6.49	−28.4%	9.52	10.48	6.31	65,831
Apr 2008	9.07	+140.6%	3.95	9.07	3.95	52,616
Mar 2008	3.77	−18.4%	4.62	4.93	3.77	16,681
Feb 2008	4.62	−48.3%	8.49	8.49	4.40	22,333
Jan 2008	8.93	−9.6%	9.39	9.39	8.93	200
Dec 2007	9.88	+93.7%	4.85	9.88	4.80	2,13,466
Nov 2007	5.10	−3.0%	5.30	6.00	4.89	92,260
Oct 2007	5.26	+75.3%	3.03	6.34	2.86	1,58,686
Sep 2007	3.00	+1.7%	2.81	3.25	2.67	17,621
Aug 2007	2.95	−14.2%	3.27	3.29	2.82	37,429
Jul 2007	3.44	−10.6%	4.04	4.50	3.44	27,035
Jun 2007	3.85	+61.8%	2.38	3.85	2.38	28,504
May 2007	2.38	−10.5%	2.60	2.60	2.30	11,053
Apr 2007	2.66	−15.6%	3.06	3.38	2.65	18,748
Mar 2007	3.15	−10.0%	3.75	4.05	3.00	18,861
Feb 2007	3.50	−18.6%	4.49	5.00	3.50	1,50,723
Jan 2007	4.30	–	3.12	4.67	2.43	1,20,767

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	8.25	9.10	8.25	8.25	8.26	13,671
28 Oct 2026	8.68	8.68	8.68	8.68	8.68	289
27 Oct 2026	9.13	9.61	9.13	9.13	9.29	1,814
26 Oct 2026	9.61	9.91	9.61	9.61	9.70	293
23 Oct 2026	10.15	10.15	10.11	10.11	10.11	1,124
22 Oct 2026	10.98	10.98	10.64	10.64	10.64	725
21 Oct 2026	11.54	11.54	11.20	11.20	11.35	5,489
19 Oct 2026	11.25	11.86	10.85	11.78	11.80	47,178
16 Oct 2026	11.30	11.30	11.30	11.30	11.30	6,827
15 Oct 2026	10.35	10.81	9.79	10.77	10.29	24,754
14 Oct 2026	9.10	10.53	9.10	10.30	10.43	69,424
13 Oct 2026	8.99	9.58	8.99	9.58	9.45	30,153
12 Oct 2026	9.00	9.00	8.71	8.71	8.71	3,980
9 Oct 2026	8.67	9.12	8.67	8.67	8.72	16,300
8 Oct 2026	8.09	8.48	8.09	8.48	8.40	29,119
7 Oct 2026	7.65	7.71	7.65	7.71	–	24
6 Oct 2026	7.35	7.35	7.35	7.35	7.35	240
5 Oct 2026	7.17	7.17	6.82	7.00	6.98	4,321
1 Oct 2026	7.89	7.89	7.17	7.17	7.88	2,041
30 Sep 2026	7.93	7.93	7.54	7.54	7.57	268
29 Sep 2026	7.93	7.93	7.93	7.93	7.93	31
28 Sep 2026	7.93	7.93	7.93	7.93	7.93	1,000

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
15 Sep 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.