Stock listing
BSE:ADON Adon Agro Commodities Limited Share Price
Follow Adon Agro Commodities Limited into a list and get an email when it puts out news.
Share price · BSE:ADON
₹94.00 INR -0.10 (-0.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹93.80 – ₹95.79 INROct 30, 2026
- Volume
- 16,000 sharesOct 30, 2026
- Market cap
- ₹2.16B INRAt the close on Oct 30, 2026 · price × 23.02M shares outstanding
- Traded on an average day
- ₹8.93M INRMedian day 47,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:ADON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹94.00 | -0.10 | -0.1% | ₹94.00 | ₹95.79 | ₹93.80 | 16,000 | |
| ₹94.10 | -4.90 | -4.9% | ₹100.00 | ₹100.00 | ₹93.95 | 24,000 | |
| ₹99.00 | +3.55 | +3.7% | ₹99.55 | ₹100.00 | ₹98.00 | 46,000 | |
| ₹95.45 | +4.45 | +4.9% | ₹94.94 | ₹97.50 | ₹92.36 | 34,000 | |
| ₹91.00 | -1.00 | -1.1% | ₹92.00 | ₹92.00 | ₹90.00 | 8,000 | |
| ₹92.00 | -5.50 | -5.6% | ₹93.51 | ₹93.51 | ₹92.00 | 8,000 | |
| ₹97.50 | +0.75 | +0.8% | ₹96.00 | ₹97.89 | ₹93.55 | 42,000 | |
| ₹96.75 | +0.05 | +0.1% | ₹99.50 | ₹99.60 | ₹95.00 | 20,000 | |
| ₹96.70 | -2.30 | -2.3% | ₹96.70 | ₹96.70 | ₹96.70 | 2,000 | |
| ₹99.00 | -1.00 | -1.0% | ₹95.00 | ₹101.00 | ₹92.01 | 40,000 | |
| ₹100.00 | -1.50 | -1.5% | ₹101.49 | ₹101.49 | ₹100.00 | 8,000 | |
| ₹101.50 | +1.50 | +1.5% | ₹103.30 | ₹103.30 | ₹101.50 | 8,000 | |
| ₹100.00 | -4.00 | -3.8% | ₹103.00 | ₹103.99 | ₹100.00 | 48,000 | |
| ₹104.00 | +2.96 | +2.9% | ₹106.70 | ₹106.70 | ₹104.00 | 30,000 | |
| ₹101.04 | +4.71 | +4.9% | ₹96.40 | ₹103.89 | ₹96.40 | 88,000 | |
| ₹96.33 | +4.05 | +4.4% | ₹93.00 | ₹101.00 | ₹93.00 | 102,000 | |
| ₹92.28 | +3.78 | +4.3% | ₹91.49 | ₹92.70 | ₹90.00 | 58,000 | |
| ₹88.50 | -3.00 | -3.3% | ₹91.50 | ₹93.40 | ₹88.50 | 62,000 | |
| ₹91.50 | +1.69 | +1.9% | ₹88.65 | ₹91.85 | ₹86.20 | 34,000 | |
| ₹89.81 | +0.68 | +0.8% | ₹89.20 | ₹90.00 | ₹86.00 | 72,000 | |
| ₹89.13 | -1.62 | -1.8% | ₹92.00 | ₹93.99 | ₹88.60 | 72,000 | |
| ₹90.75 | +1.00 | +1.1% | ₹90.00 | ₹91.50 | ₹89.10 | 102,000 | |
| ₹89.75 | -0.30 | -0.3% | ₹90.05 | ₹94.70 | ₹88.05 | 92,000 | |
| ₹90.05 | +0.05 | +0.1% | ₹94.90 | ₹94.99 | ₹90.00 | 26,000 | |
| ₹90.00 | +1.72 | +1.9% | ₹91.00 | ₹92.80 | ₹88.00 | 52,000 | |
| ₹88.28 | -10.72 | -10.8% | ₹98.08 | ₹101.00 | ₹87.06 | 402,000 | |
| ₹99.00 | -1.00 | -1.0% | ₹102.20 | ₹102.62 | ₹97.00 | 330,000 | |
| ₹100.00 | -1.00 | -1.0% | ₹105.95 | ₹108.01 | ₹100.00 | 140,000 | |
| ₹101.00 | -2.00 | -1.9% | ₹102.99 | ₹103.00 | ₹98.00 | 36,000 | |
| ₹103.00 | +1.00 | +1.0% | ₹106.50 | ₹106.50 | ₹101.00 | 14,000 | |
| ₹102.00 | -0.98 | -1.0% | ₹101.00 | ₹107.30 | ₹91.13 | 150,000 | |
| ₹102.98 | -2.80 | -2.6% | ₹105.00 | ₹105.00 | ₹101.00 | 286,000 | |
| ₹105.78 | +2.84 | +2.8% | ₹109.70 | ₹113.20 | ₹104.20 | 132,000 | |
| ₹102.94 | +17.15 | +20.0% | ₹87.05 | ₹102.94 | ₹87.05 | 402,000 | |
| ₹85.79 | +8.78 | +11.4% | ₹78.00 | ₹86.90 | ₹78.00 | 126,000 | |
| ₹77.01 | -0.20 | -0.3% | ₹78.00 | ₹79.25 | ₹77.01 | 28,000 | |
| ₹77.21 | -5.79 | -7.0% | ₹83.50 | ₹83.50 | ₹77.00 | 190,000 | |
| ₹83.00 | +0.90 | +1.1% | ₹80.00 | ₹83.00 | ₹80.00 | 4,000 | |
| ₹82.10 | -3.03 | -3.6% | ₹83.00 | ₹83.50 | ₹82.00 | 14,000 | |
| ₹85.13 | +2.52 | +3.1% | ₹82.65 | ₹85.94 | ₹82.00 | 24,000 | |
| ₹82.61 | -0.79 | -0.9% | ₹85.80 | ₹85.80 | ₹82.01 | 44,000 | |
| ₹83.40 | -2.59 | -3.0% | ₹84.50 | ₹84.99 | ₹83.01 | 12,000 | |
| ₹85.99 | +1.24 | +1.5% | ₹85.50 | ₹85.99 | ₹85.50 | 8,000 | |
| ₹84.75 | -0.74 | -0.9% | ₹82.62 | ₹86.10 | ₹82.61 | 48,000 | |
| ₹85.49 | -1.00 | -1.2% | ₹85.49 | ₹85.49 | ₹85.49 | 2,000 | |
| ₹86.49 | -0.91 | -1.0% | ₹89.15 | ₹89.15 | ₹86.49 | 16,000 | |
| ₹87.40 | +1.40 | +1.6% | ₹86.90 | ₹87.90 | ₹86.90 | 20,000 | |
| ₹86.00 | -1.20 | -1.4% | ₹87.00 | ₹87.70 | ₹85.95 | 16,000 | |
| ₹87.20 | +2.07 | +2.4% | ₹88.49 | ₹88.97 | ₹87.00 | 34,000 | |
| ₹85.13 | -2.73 | -3.1% | ₹87.92 | ₹88.00 | ₹85.00 | 20,000 | |
| ₹87.86 | +2.90 | +3.4% | ₹86.99 | ₹88.00 | ₹86.01 | 64,000 | |
| ₹84.96 | +0.06 | +0.1% | ₹85.00 | ₹86.00 | ₹82.00 | 176,000 | |
| ₹84.90 | +2.75 | +3.3% | ₹83.60 | ₹85.01 | ₹83.50 | 42,000 | |
| ₹82.15 | -1.03 | -1.2% | ₹82.00 | ₹82.90 | ₹81.81 | 118,000 | |
| ₹83.18 | +0.08 | +0.1% | ₹83.00 | ₹83.19 | ₹82.20 | 124,000 | |
| ₹83.10 | -0.53 | -0.6% | ₹83.63 | ₹85.94 | ₹83.00 | 60,000 | |
| ₹83.63 | -3.36 | -3.9% | ₹86.50 | ₹86.98 | ₹83.25 | 72,000 | |
| ₹86.99 | +1.35 | +1.6% | ₹84.50 | ₹87.90 | ₹84.10 | 892,000 | |
| ₹85.64 | -1.37 | -1.6% | ₹85.10 | ₹87.99 | ₹83.55 | 210,000 | |
| ₹87.01 | +8.63 | +11.0% | ₹76.00 | ₹88.98 | ₹76.00 | 498,000 | |
| ₹78.38 | -1.41 | -1.8% | ₹79.85 | ₹79.99 | ₹75.25 | 104,000 | |
| ₹79.79 | -1.70 | -2.1% | ₹80.50 | ₹81.00 | ₹79.00 | 12,000 | |
| ₹81.49 | -3.01 | -3.6% | ₹84.50 | ₹85.00 | ₹80.20 | 158,000 | |
| ₹84.50 | +3.00 | +3.7% | ₹81.50 | ₹84.50 | ₹81.50 | 180,000 |
- Ticker
- BSE:ADON
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Prior Intimation Of Board Meeting Under The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 26, 2026
Closed ₹95.45 (+4.9%) on Oct 27, 2026
Voting Results And Scrutinizer Report Of 05Th Annual General Meeting (AGM) Of The Company
Oct 5, 2026
Closed ₹88.50 (-3.3%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 5, 2026
Closed ₹88.50 (-3.3%) on Oct 6, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On October 05, 2026
Oct 5, 2026
Closed ₹88.50 (-3.3%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Oct 3, 2026
Closed ₹91.50 (+1.9%) on Oct 5, 2026
Announcement Under Regulation 30 Of SEBI (LODR) Regulations, 2015
Sep 26, 2026
Closed ₹89.75 (-0.3%) on Sep 28, 2026
Adon Agro Commodities Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹89.75 (-0.3%) on Sep 28, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 9, 2026
Closed ₹102.94 (+20.0%) on Sep 10, 2026
Adon Agro Commodities Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹102.94 (+20.0%) on Sep 10, 2026
Grant Of Extension Of Time By The Registrar Of Companies For Holding The 05Th Annual General Meeting Of The Company
Aug 25, 2026
Closed ₹86.49 (-1.0%) on Aug 25, 2026
Adon Agro Commodities Limited on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Adon Agro Commodities Limited.