BSE · ADDIND · stock
Addi Industries Limited (ADDIND) stock price history
Every BSE trading session of Addi Industries Limited from Jul 1, 2002 to Sep 25, 2026: 6,017 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ADDIND adjusted close, 2002 to 2026
- ₹129.65
- All time high, 2025
- ₹141.25
- 52 week high, ₹70.00 low
- 6,017
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ADDIND key facts
- Addi Industries Limited (ADDIND) closed at ₹80.50 on Sep 25, 2026 on BSE.
- ADDIND's all time high close is ₹129.65, set on Oct 31, 2025; its all time low close is ₹1.73 on Nov 11, 2013.
- ADDIND's 52 week range is ₹70.00 to ₹141.25.
- ADDIND returned -27.8% over the year to Sep 25, 2026 and +1,035% over five years.
- Over ten years ADDIND returned +1,116%, +28.4% a year compounded.
- ADDIND's deepest drawdown was -96.1% from Sep 12, 2005 to Nov 11, 2013.
- DataCedar holds 6,017 daily sessions of ADDIND history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADDIND price chart, 2002 to 2026
ADDIND returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -9.5% |
| 6 months | -15.7% |
| Year to date | -19.6% |
| 1 year | -27.8% |
| 3 years | +105.2% |
| 5 years | +1,035% |
| 10 years | +1,116% |
| Since Jul 1, 2002 | +1,087% |
| Compound annual growth, 24.2 years | +10.7% |
ADDIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹129.65 on Oct 31, 2025
- All time low close
- ₹1.73 on Nov 11, 2013
- 52 week high
- ₹141.25 on Nov 4, 2025
- 52 week low
- ₹70.00 on Jul 20, 2026
- Deepest drawdown
- -96.1% from Sep 12, 2005 to Nov 11, 2013, recovered Jan 7, 2022
- Best single session
- +20.0% on May 22, 2025
- Worst single session
- -18.4% on May 22, 2007
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 11.9×
- Best calendar year
- 2021, +951%
- Worst calendar year
- 2008, -68%
ADDIND 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹99.90 | ₹122.70 | ₹70.00 | ₹80.50 | -22.7% | 196.6K | 183 |
| 2025 | ₹41.50 | ₹141.25 | ₹36.35 | ₹104.10 | +148.7% | 2M | 248 |
| 2024 | ₹49.25 | ₹68.96 | ₹37.65 | ₹41.86 | -15.0% | 1.8M | 245 |
| 2023 | ₹36.19 | ₹60.36 | ₹23.80 | ₹49.25 | +36.5% | 1.1M | 245 |
| 2022 | ₹36.75 | ₹54.02 | ₹22.33 | ₹36.09 | +3.1% | 1.3M | 248 |
| 2021 | ₹3.33 | ₹35.00 | ₹2.89 | ₹35.00 | +951.1% | 372.5K | 248 |
| 2020 | ₹7.57 | ₹7.57 | ₹3.31 | ₹3.33 | -56.0% | 7.2K | 250 |
| 2019 | ₹7.57 | ₹7.95 | ₹7.56 | ₹7.57 | 0.0% | 1.7K | 242 |
| 2018 | ₹9.32 | ₹11.62 | ₹7.57 | ₹7.57 | -18.8% | 31.4K | 246 |
| 2017 | ₹6.91 | ₹10.88 | ₹6.51 | ₹9.32 | +34.9% | 75.4K | 248 |
| 2016 | ₹4.77 | ₹7.64 | ₹4.77 | ₹6.91 | +44.8% | 267.3K | 246 |
| 2015 | ₹4.26 | ₹5.26 | ₹2.60 | ₹4.77 | +12.0% | 861.6K | 246 |
| 2014 | ₹2.03 | ₹5.77 | ₹1.89 | ₹4.26 | +109.3% | 119.3K | 244 |
| 2013 | ₹4.59 | ₹5.05 | ₹1.73 | ₹2.03 | -55.7% | 21.3K | 248 |
| 2012 | ₹3.93 | ₹6.85 | ₹3.31 | ₹4.59 | +11.5% | 1.1M | 245 |
| 2011 | ₹6.26 | ₹8.51 | ₹3.88 | ₹4.12 | -34.3% | 74.1K | 246 |
| 2010 | ₹5.38 | ₹9.06 | ₹4.73 | ₹6.26 | +20.4% | 922.8K | 250 |
| 2009 | ₹4.57 | ₹8.86 | ₹3.69 | ₹5.20 | +19.6% | 1.3M | 243 |
| 2008 | ₹13.48 | ₹14.90 | ₹4.09 | ₹4.35 | -67.7% | 409.7K | 246 |
| 2007 | ₹8.94 | ₹13.52 | ₹6.26 | ₹13.48 | +50.8% | 3.2M | 248 |
| 2006 | ₹17.45 | ₹20.95 | ₹6.24 | ₹8.94 | -46.3% | 1M | 247 |
| 2005 | ₹20.27 | ₹48.15 | ₹14.04 | ₹16.65 | -17.7% | 2.9M | 250 |
| 2004 | ₹16.51 | ₹27.30 | ₹8.13 | ₹20.23 | +24.0% | 1M | 262 |
| 2003 | ₹8.20 | ₹24.06 | ₹6.38 | ₹16.31 | +99.2% | 3.1M | 261 |
| 2002 | ₹7.01 | ₹8.93 | ₹5.00 | ₹8.19 | n/a | 1.1M | 132 |
ADDIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹80.50 | -5.3% |
| August 2026 | ₹84.98 | +1.3% |
| July 2026 | ₹83.90 | +2.0% |
| June 2026 | ₹82.23 | -17.8% |
| May 2026 | ₹100.00 | -4.0% |
| April 2026 | ₹104.18 | +6.4% |
| March 2026 | ₹97.90 | -4.5% |
| February 2026 | ₹102.50 | +2.4% |
| January 2026 | ₹100.05 | -3.9% |
| December 2025 | ₹104.10 | -8.5% |
| November 2025 | ₹113.75 | -12.3% |
| October 2025 | ₹129.65 | +17.9% |
About the ADDIND data
Daily bars. 6,017 sessions from Jul 1, 2002 to Sep 25, 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 17, 2026 forward, most recent session Sep 29, 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 Jul 1, 2002, 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/ADDIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ADDIND share price history
