Ador Welding Limited (ADORWELD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:19PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,449.75 | 1,449.75 | 1,395.00 | 1,407.45 | 1,407.45 | 69,253 |
| 30 Apr 2024 | 1,516.00 | 1,532.00 | 1,469.00 | 1,486.95 | 1,486.95 | 49,859 |
| 29 Apr 2024 | 1,480.00 | 1,650.00 | 1,464.75 | 1,491.65 | 1,491.65 | 196,640 |
| 26 Apr 2024 | 1,442.60 | 1,479.95 | 1,442.60 | 1,462.50 | 1,462.50 | 55,326 |
| 25 Apr 2024 | 1,463.85 | 1,496.40 | 1,433.00 | 1,451.10 | 1,451.10 | 25,484 |
| 24 Apr 2024 | 1,479.90 | 1,480.95 | 1,435.50 | 1,452.75 | 1,452.75 | 8,789 |
| 23 Apr 2024 | 1,470.00 | 1,482.00 | 1,447.05 | 1,461.50 | 1,461.50 | 10,916 |
| 22 Apr 2024 | 1,453.00 | 1,520.00 | 1,440.00 | 1,463.75 | 1,463.75 | 17,591 |
| 19 Apr 2024 | 1,471.10 | 1,472.00 | 1,414.75 | 1,433.95 | 1,433.95 | 8,439 |
| 18 Apr 2024 | 1,481.00 | 1,481.00 | 1,440.00 | 1,466.15 | 1,466.15 | 10,942 |
| 16 Apr 2024 | 1,428.20 | 1,478.90 | 1,399.00 | 1,462.35 | 1,462.35 | 9,748 |
| 15 Apr 2024 | 1,420.00 | 1,466.95 | 1,357.80 | 1,428.20 | 1,428.20 | 18,583 |
| 12 Apr 2024 | 1,428.00 | 1,438.00 | 1,413.00 | 1,420.95 | 1,420.95 | 9,149 |
| 10 Apr 2024 | 1,435.05 | 1,442.00 | 1,408.55 | 1,428.60 | 1,428.60 | 5,411 |
| 09 Apr 2024 | 1,439.25 | 1,454.00 | 1,411.95 | 1,426.80 | 1,426.80 | 6,881 |
| 08 Apr 2024 | 1,434.40 | 1,475.90 | 1,413.20 | 1,435.15 | 1,435.15 | 29,305 |
| 05 Apr 2024 | 1,431.00 | 1,434.50 | 1,391.50 | 1,413.20 | 1,413.20 | 17,567 |
| 04 Apr 2024 | 1,416.65 | 1,436.90 | 1,409.00 | 1,419.90 | 1,419.90 | 50,937 |
| 03 Apr 2024 | 1,423.90 | 1,442.50 | 1,395.10 | 1,409.10 | 1,409.10 | 10,884 |
| 02 Apr 2024 | 1,419.85 | 1,447.40 | 1,402.00 | 1,417.30 | 1,417.30 | 11,719 |
| 01 Apr 2024 | 1,389.65 | 1,410.45 | 1,372.00 | 1,401.05 | 1,401.05 | 14,834 |
| 28 Mar 2024 | 1,389.65 | 1,410.00 | 1,350.00 | 1,371.00 | 1,371.00 | 16,280 |
| 27 Mar 2024 | 1,372.20 | 1,418.20 | 1,345.20 | 1,374.55 | 1,374.55 | 27,626 |
| 26 Mar 2024 | 1,370.00 | 1,380.00 | 1,352.15 | 1,366.80 | 1,366.80 | 13,315 |
| 22 Mar 2024 | 1,360.35 | 1,386.00 | 1,359.90 | 1,380.05 | 1,380.05 | 10,585 |
| 21 Mar 2024 | 1,350.00 | 1,370.00 | 1,342.35 | 1,360.40 | 1,360.40 | 23,278 |
| 20 Mar 2024 | 1,348.50 | 1,377.40 | 1,330.05 | 1,346.00 | 1,346.00 | 12,273 |
| 19 Mar 2024 | 1,356.80 | 1,399.00 | 1,337.10 | 1,364.60 | 1,364.60 | 20,867 |
| 18 Mar 2024 | 1,326.15 | 1,380.05 | 1,315.25 | 1,357.05 | 1,357.05 | 40,224 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,385.30 | 1,385.30 | 1,312.00 | 1,339.20 | 1,339.20 | 62,145 |
| 13 Mar 2024 | 1,450.85 | 1,450.85 | 1,377.00 | 1,385.30 | 1,385.30 | 33,127 |
| 12 Mar 2024 | 1,450.00 | 1,463.20 | 1,429.10 | 1,433.55 | 1,433.55 | 17,867 |
| 11 Mar 2024 | 1,516.95 | 1,525.00 | 1,450.00 | 1,458.20 | 1,458.20 | 16,951 |
| 07 Mar 2024 | 1,513.75 | 1,521.55 | 1,484.95 | 1,489.60 | 1,489.60 | 13,469 |
| 06 Mar 2024 | 1,547.95 | 1,557.45 | 1,498.05 | 1,513.50 | 1,513.50 | 27,445 |
| 05 Mar 2024 | 1,485.45 | 1,589.00 | 1,466.00 | 1,536.20 | 1,536.20 | 171,228 |
| 04 Mar 2024 | 1,485.00 | 1,530.00 | 1,455.75 | 1,473.65 | 1,473.65 | 49,729 |
| 01 Mar 2024 | 1,435.00 | 1,481.00 | 1,433.00 | 1,455.80 | 1,455.80 | 14,601 |
| 29 Feb 2024 | 1,443.00 | 1,463.25 | 1,421.75 | 1,442.95 | 1,442.95 | 10,778 |
| 28 Feb 2024 | 1,442.00 | 1,454.85 | 1,420.00 | 1,444.20 | 1,444.20 | 11,628 |
| 27 Feb 2024 | 1,454.20 | 1,485.00 | 1,417.00 | 1,437.10 | 1,437.10 | 32,944 |
| 26 Feb 2024 | 1,480.00 | 1,483.50 | 1,437.90 | 1,442.30 | 1,442.30 | 7,441 |
| 23 Feb 2024 | 1,449.40 | 1,485.00 | 1,437.90 | 1,463.95 | 1,463.95 | 11,941 |
| 22 Feb 2024 | 1,462.25 | 1,471.40 | 1,435.00 | 1,437.90 | 1,437.90 | 6,481 |
| 21 Feb 2024 | 1,490.00 | 1,490.00 | 1,446.05 | 1,452.10 | 1,452.10 | 5,830 |
| 20 Feb 2024 | 1,436.00 | 1,488.95 | 1,436.00 | 1,477.80 | 1,477.80 | 11,398 |
| 19 Feb 2024 | 1,457.65 | 1,461.00 | 1,432.00 | 1,454.95 | 1,454.95 | 13,535 |
| 16 Feb 2024 | 1,452.00 | 1,464.85 | 1,433.40 | 1,446.05 | 1,446.05 | 7,158 |
| 15 Feb 2024 | 1,467.70 | 1,470.80 | 1,431.50 | 1,451.85 | 1,451.85 | 17,299 |
| 14 Feb 2024 | 1,467.50 | 1,625.90 | 1,441.00 | 1,456.05 | 1,456.05 | 145,740 |
| 13 Feb 2024 | 1,453.40 | 1,472.70 | 1,432.00 | 1,459.45 | 1,459.45 | 30,165 |
| 12 Feb 2024 | 1,475.00 | 1,488.00 | 1,442.00 | 1,453.40 | 1,453.40 | 19,012 |
| 09 Feb 2024 | 1,486.00 | 1,489.00 | 1,458.10 | 1,483.10 | 1,483.10 | 12,993 |
| 08 Feb 2024 | 1,469.25 | 1,486.60 | 1,457.20 | 1,476.95 | 1,476.95 | 8,813 |
| 07 Feb 2024 | 1,445.15 | 1,486.50 | 1,444.05 | 1,469.25 | 1,469.25 | 16,599 |
| 06 Feb 2024 | 1,470.00 | 1,476.55 | 1,432.00 | 1,445.15 | 1,445.15 | 27,053 |
| 05 Feb 2024 | 1,534.90 | 1,545.00 | 1,440.00 | 1,460.85 | 1,460.85 | 40,867 |
| 02 Feb 2024 | 1,500.00 | 1,540.00 | 1,454.75 | 1,525.50 | 1,525.50 | 155,706 |
| 01 Feb 2024 | 1,614.95 | 1,665.00 | 1,585.00 | 1,652.05 | 1,652.05 | 38,652 |
| 31 Jan 2024 | 1,554.00 | 1,614.95 | 1,541.75 | 1,602.60 | 1,602.60 | 28,230 |
| 30 Jan 2024 | 1,579.95 | 1,591.45 | 1,546.10 | 1,551.60 | 1,551.60 | 7,735 |
| 29 Jan 2024 | 1,585.95 | 1,589.95 | 1,515.50 | 1,577.05 | 1,577.05 | 21,102 |
| 25 Jan 2024 | 1,532.35 | 1,581.90 | 1,532.35 | 1,567.60 | 1,567.60 | 14,191 |
| 24 Jan 2024 | 1,559.95 | 1,572.50 | 1,525.70 | 1,561.50 | 1,561.50 | 11,829 |
| 23 Jan 2024 | 1,555.25 | 1,578.60 | 1,531.60 | 1,540.05 | 1,540.05 | 13,028 |
| 19 Jan 2024 | 1,565.00 | 1,599.95 | 1,546.65 | 1,587.45 | 1,587.45 | 16,060 |
| 18 Jan 2024 | 1,535.00 | 1,567.00 | 1,489.00 | 1,560.70 | 1,560.70 | 13,572 |
| 17 Jan 2024 | 1,505.00 | 1,550.90 | 1,497.05 | 1,540.90 | 1,540.90 | 15,404 |
| 16 Jan 2024 | 1,563.00 | 1,568.90 | 1,488.00 | 1,523.85 | 1,523.85 | 23,229 |
| 15 Jan 2024 | 1,586.50 | 1,586.85 | 1,537.20 | 1,549.90 | 1,549.90 | 16,529 |
| 12 Jan 2024 | 1,549.95 | 1,599.95 | 1,549.95 | 1,565.70 | 1,565.70 | 16,944 |
| 11 Jan 2024 | 1,592.75 | 1,596.95 | 1,535.55 | 1,548.35 | 1,548.35 | 16,462 |
| 10 Jan 2024 | 1,549.50 | 1,589.90 | 1,524.05 | 1,580.40 | 1,580.40 | 17,448 |
| 09 Jan 2024 | 1,546.55 | 1,575.00 | 1,537.75 | 1,557.45 | 1,557.45 | 14,520 |
| 08 Jan 2024 | 1,541.85 | 1,570.95 | 1,520.00 | 1,540.85 | 1,540.85 | 15,106 |
| 05 Jan 2024 | 1,563.00 | 1,599.90 | 1,508.70 | 1,541.90 | 1,541.90 | 63,044 |
| 04 Jan 2024 | 1,610.00 | 1,770.00 | 1,535.00 | 1,558.80 | 1,558.80 | 499,250 |
| 03 Jan 2024 | 1,521.95 | 1,579.00 | 1,510.00 | 1,565.85 | 1,565.85 | 27,519 |
| 02 Jan 2024 | 1,531.20 | 1,542.20 | 1,501.00 | 1,512.45 | 1,512.45 | 14,206 |
| 01 Jan 2024 | 1,524.95 | 1,550.00 | 1,504.55 | 1,510.50 | 1,510.50 | 10,451 |
| 29 Dec 2023 | 1,544.35 | 1,544.35 | 1,505.05 | 1,512.70 | 1,512.70 | 12,044 |
| 28 Dec 2023 | 1,519.95 | 1,553.00 | 1,500.00 | 1,533.05 | 1,533.05 | 14,563 |
| 27 Dec 2023 | 1,519.75 | 1,535.25 | 1,480.10 | 1,511.05 | 1,511.05 | 14,867 |
| 26 Dec 2023 | 1,510.00 | 1,528.60 | 1,453.55 | 1,500.40 | 1,500.40 | 20,946 |
| 22 Dec 2023 | 1,524.70 | 1,530.00 | 1,474.80 | 1,498.95 | 1,498.95 | 16,110 |
| 21 Dec 2023 | 1,454.30 | 1,549.25 | 1,411.60 | 1,512.70 | 1,512.70 | 38,456 |
| 20 Dec 2023 | 1,512.50 | 1,512.50 | 1,424.85 | 1,468.80 | 1,468.80 | 34,244 |
| 19 Dec 2023 | 1,488.80 | 1,496.85 | 1,474.00 | 1,492.00 | 1,492.00 | 16,237 |
| 18 Dec 2023 | 1,470.00 | 1,484.95 | 1,448.50 | 1,476.05 | 1,476.05 | 22,064 |
| 15 Dec 2023 | 1,470.00 | 1,470.00 | 1,436.00 | 1,453.60 | 1,453.60 | 11,757 |
| 14 Dec 2023 | 1,488.00 | 1,493.20 | 1,441.50 | 1,454.50 | 1,454.50 | 16,660 |
| 13 Dec 2023 | 1,418.70 | 1,490.00 | 1,408.05 | 1,476.45 | 1,476.45 | 34,668 |
| 12 Dec 2023 | 1,435.10 | 1,457.00 | 1,400.20 | 1,407.05 | 1,407.05 | 24,770 |
| 11 Dec 2023 | 1,450.60 | 1,455.00 | 1,420.00 | 1,441.45 | 1,441.45 | 14,148 |
| 08 Dec 2023 | 1,454.00 | 1,463.15 | 1,422.50 | 1,437.95 | 1,437.95 | 15,644 |
| 07 Dec 2023 | 1,478.00 | 1,493.00 | 1,435.15 | 1,444.15 | 1,444.15 | 55,077 |
| 06 Dec 2023 | 1,522.25 | 1,525.00 | 1,463.25 | 1,477.75 | 1,477.75 | 32,115 |
| 05 Dec 2023 | 1,543.90 | 1,552.45 | 1,482.25 | 1,515.45 | 1,515.45 | 28,946 |
| 04 Dec 2023 | 1,566.00 | 1,568.00 | 1,520.00 | 1,534.90 | 1,534.90 | 17,747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.