BSE · AADIIND · stock
Aadi Industries Limited (AADIIND) stock price history
Every BSE trading session of Aadi Industries Limited from Aug 27, 2003 to Sep 28, 2026: 5,717 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AADIIND adjusted close, 2003 to 2026
- ₹70.85
- All time high, 2010
- ₹13.43
- 52 week high, ₹4.49 low
- 5,717
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AADIIND key facts
- Aadi Industries Limited (AADIIND) closed at ₹7.93 on Sep 28, 2026 on BSE.
- AADIIND's all time high close is ₹70.85, set on Aug 12, 2010; its all time low close is ₹0.9900 on Aug 21, 2017.
- AADIIND's 52 week range is ₹4.49 to ₹13.43.
- AADIIND returned +61.8% over the year to Sep 28, 2026 and +290.6% over five years.
- Over ten years AADIIND returned +520%, +20.0% a year compounded.
- AADIIND's deepest drawdown was -98.6% from Aug 12, 2010 to Aug 21, 2017.
- DataCedar holds 5,717 daily sessions of AADIIND history from Aug 27, 2003 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AADIIND price chart, 2003 to 2026
AADIIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -15.8% |
| 6 months | +2.1% |
| Year to date | -34.9% |
| 1 year | +61.8% |
| 3 years | +136.7% |
| 5 years | +290.6% |
| 10 years | +519.5% |
| Since Aug 27, 2003 | +269.9% |
| Compound annual growth, 23.1 years | +5.8% |
AADIIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹70.85 on Aug 12, 2010
- All time low close
- ₹0.9900 on Aug 21, 2017
- 52 week high
- ₹13.43 on Jan 6, 2026
- 52 week low
- ₹4.49 on Oct 14, 2025
- Deepest drawdown
- -98.6% from Aug 12, 2010 to Aug 21, 2017, not yet recovered
- Best single session
- +30.1% on Sep 15, 2021
- Worst single session
- -20.6% on Aug 23, 2005
- Volatility, 1 year annualised
- 56.2%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2003
- 3.7×
- Best calendar year
- 2021, +1,175%
- Worst calendar year
- 2011, -84%
AADIIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 27, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.67 | ₹13.43 | ₹7.00 | ₹7.93 | -36.2% | 1.4M | 185 |
| 2025 | ₹6.45 | ₹12.43 | ₹4.49 | ₹12.43 | +107.9% | 1.9M | 248 |
| 2024 | ₹5.23 | ₹8.90 | ₹4.80 | ₹5.98 | +14.3% | 1.9M | 245 |
| 2023 | ₹3.80 | ₹5.50 | ₹3.01 | ₹5.23 | +37.6% | 1.7M | 245 |
| 2022 | ₹12.51 | ₹13.72 | ₹3.35 | ₹3.80 | -71.1% | 3.4M | 248 |
| 2021 | ₹1.03 | ₹16.64 | ₹1.03 | ₹13.13 | +1,175% | 2.3M | 248 |
| 2020 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 0.0% | 0 | 250 |
| 2019 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 0.0% | 0 | 242 |
| 2018 | ₹1.03 | ₹1.03 | ₹1.03 | ₹1.03 | 0.0% | 0 | 246 |
| 2017 | ₹1.33 | ₹1.35 | ₹0.9900 | ₹1.03 | -22.6% | 57.7K | 248 |
| 2016 | ₹2.95 | ₹3.17 | ₹1.11 | ₹1.33 | -54.9% | 618.6K | 246 |
| 2015 | ₹1.72 | ₹6.50 | ₹1.70 | ₹2.95 | +79.9% | 132.5K | 246 |
| 2014 | ₹5.46 | ₹6.95 | ₹1.64 | ₹1.64 | -68.5% | 800.4K | 244 |
| 2013 | ₹3.57 | ₹6.49 | ₹2.84 | ₹5.20 | +46.5% | 1.8M | 248 |
| 2012 | ₹8.41 | ₹10.98 | ₹2.85 | ₹3.55 | -59.7% | 8.4M | 245 |
| 2011 | ₹59.77 | ₹59.77 | ₹8.42 | ₹8.81 | -84.3% | 22.8M | 246 |
| 2010 | ₹29.77 | ₹73.87 | ₹25.14 | ₹56.04 | +80.5% | 7.1M | 250 |
| 2009 | ₹5.21 | ₹33.43 | ₹5.02 | ₹31.04 | +495.3% | 1.2M | 243 |
| 2008 | ₹9.63 | ₹10.69 | ₹3.67 | ₹5.21 | -45.9% | 611.1K | 246 |
| 2007 | ₹3.04 | ₹9.63 | ₹2.24 | ₹9.63 | +204.0% | 970.5K | 248 |
| 2006 | ₹2.79 | ₹3.96 | ₹1.72 | ₹3.17 | +8.3% | 131.8K | 247 |
| 2005 | ₹3.63 | ₹5.85 | ₹1.49 | ₹2.92 | -19.6% | 1.2M | 250 |
| 2004 | ₹4.78 | ₹4.78 | ₹3.63 | ₹3.63 | -23.9% | 14.5K | 262 |
| 2003 | ₹2.14 | ₹6.06 | ₹2.14 | ₹4.78 | n/a | 19K | 91 |
AADIIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.93 | -6.2% |
| August 2026 | ₹8.45 | -3.9% |
| July 2026 | ₹8.79 | -5.5% |
| June 2026 | ₹9.30 | +2.2% |
| May 2026 | ₹9.10 | +12.3% |
| April 2026 | ₹8.10 | +4.2% |
| March 2026 | ₹7.77 | -17.5% |
| February 2026 | ₹9.42 | 0.0% |
| January 2026 | ₹9.42 | -24.2% |
| December 2025 | ₹12.43 | +146.6% |
| November 2025 | ₹5.04 | 0.0% |
| October 2025 | ₹5.04 | +7.2% |
About the AADIIND data
Daily bars. 5,717 sessions from Aug 27, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AADIIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- A1L A-1 Limited
- A2ZINFRA A2Z Infra Engineering Limited
- AAATECH AAA Technologies Limited
- AADHARHFC Aadhar Housing Finance Limited
- AAIL Akar Auto Industries Limited
- AANANDALAK Aananda Lakshmi Spinning Mills Limited
- AANCHALISP Aanchal Ispat Limited
- AAPLUSTRAD AA Plus Tradelink Limited
Common questions
AADIIND share price history
