UK markets open in 2 hours 53 minutes

Adani Wilmar Limited (AWL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
336.20-0.10 (-0.03%)
At close: 03:29PM IST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024332.00339.85332.00336.20336.20874,725
15 Apr 2024335.95341.95331.25336.30336.301,360,743
12 Apr 2024348.85351.00344.10345.05345.051,196,013
10 Apr 2024352.90354.40348.65350.65350.65897,962
09 Apr 2024357.95358.50351.55352.20352.20921,028
08 Apr 2024363.00366.70354.60356.40356.402,576,180
05 Apr 2024354.00355.25350.25352.20352.201,269,063
04 Apr 2024356.40358.80352.05354.50354.501,654,777
03 Apr 2024352.95360.70351.15353.70353.702,381,515
02 Apr 2024341.05362.50337.25354.15354.156,117,873
01 Apr 2024328.00342.00326.15340.20340.203,007,473
28 Mar 2024327.00330.95320.10321.40321.402,237,150
27 Mar 2024333.00335.40321.65323.50323.503,554,876
26 Mar 2024336.00341.60330.50331.25331.252,004,044
22 Mar 2024335.00338.05334.05335.70335.701,503,391
21 Mar 2024334.45337.50332.50333.70333.701,222,130
20 Mar 2024337.05339.50330.00330.95330.951,373,270
19 Mar 2024338.80344.65334.10335.30335.301,444,260
18 Mar 2024338.05341.50334.20337.35337.351,526,899
15 Mar 2024348.50355.80341.50344.15344.152,180,481
14 Mar 2024333.00350.00324.85347.45347.452,508,962
13 Mar 2024348.90353.70325.35332.55332.553,833,297
12 Mar 2024354.00358.90343.80347.10347.102,473,806
11 Mar 2024364.00364.25352.00352.85352.851,539,837
07 Mar 2024363.35367.75361.05362.45362.451,118,321
06 Mar 2024366.60372.30356.30361.35361.352,233,595
05 Mar 2024375.85378.40365.00366.00366.002,098,762
04 Mar 2024388.50388.80372.00375.30375.302,068,156
01 Mar 2024385.00388.70378.00381.15381.152,306,169
29 Feb 2024380.95384.75372.75381.65381.653,172,514
28 Feb 2024388.70398.70380.00381.55381.556,361,852
27 Feb 2024400.80403.70386.00387.85387.855,944,017
26 Feb 2024391.00408.95386.10398.70398.7017,113,132
23 Feb 2024362.10393.70362.05389.95389.9522,868,786
22 Feb 2024363.35363.40355.60360.65360.651,330,394
21 Feb 2024370.70373.00356.35360.60360.602,925,334
20 Feb 2024369.35378.95361.80369.70369.705,721,766
19 Feb 2024348.00374.75347.85366.45366.458,004,738
16 Feb 2024339.00353.00336.65346.50346.502,547,871
15 Feb 2024340.80344.00336.00337.05337.05861,690
14 Feb 2024332.00341.15330.45337.85337.851,019,035
13 Feb 2024340.00340.00328.80333.80333.80963,337
12 Feb 2024346.90348.40337.00338.40338.401,142,901
09 Feb 2024349.00354.40342.35344.95344.951,199,105
08 Feb 2024357.00357.45347.95348.65348.651,287,732
07 Feb 2024344.90358.00344.05355.05355.053,522,792
06 Feb 2024346.75351.00340.70343.20343.201,257,367
05 Feb 2024354.95354.95342.40343.35343.351,834,038
02 Feb 2024354.70359.05350.00350.30350.301,532,480
01 Feb 2024355.20358.55350.00350.85350.851,752,886
31 Jan 2024358.00363.00354.00355.45355.452,398,210
30 Jan 2024363.00363.65356.00357.10357.101,326,663
29 Jan 2024352.95364.25351.90360.65360.652,266,795
25 Jan 2024351.50355.00350.10351.00351.001,018,148
24 Jan 2024353.00354.40346.55349.70349.701,215,375
23 Jan 2024366.80368.00351.00351.70351.701,641,849
19 Jan 2024357.85360.15354.00354.70354.70812,083
18 Jan 2024355.00363.45348.55356.60356.601,383,535
17 Jan 2024355.00358.50353.20355.85355.851,282,462
16 Jan 2024363.45364.00358.10360.50360.501,157,077
15 Jan 2024367.60367.60367.60367.60367.60-
12 Jan 2024371.00371.20367.00367.60367.601,233,417
11 Jan 2024371.00372.75368.50369.35369.35950,598
10 Jan 2024373.00374.10367.50369.65369.651,539,317
09 Jan 2024373.00378.40371.00372.15372.151,624,709
08 Jan 2024378.00378.70368.60370.45370.451,884,609
05 Jan 2024383.40383.65376.00377.70377.702,316,000
04 Jan 2024386.95389.40381.00381.60381.602,615,581
03 Jan 2024382.00397.80376.35380.95380.9518,543,241
02 Jan 2024369.05370.70361.00366.60366.601,767,457
01 Jan 2024356.75375.60355.05367.00367.003,843,900
29 Dec 2023354.10356.70352.60354.90354.901,402,154
28 Dec 2023360.10360.30353.00354.10354.101,377,610
27 Dec 2023365.70366.95356.00357.90357.901,773,339
26 Dec 2023365.45368.00360.25363.10363.101,522,711
22 Dec 2023353.50369.70353.25365.25365.253,648,100
21 Dec 2023339.55353.00336.10351.30351.301,703,123
20 Dec 2023364.80369.60344.00345.95345.953,136,444
19 Dec 2023367.05369.20361.05363.00363.001,654,248
18 Dec 2023371.90371.90365.25366.80366.801,273,909
15 Dec 2023372.90373.90367.70369.25369.251,964,938
14 Dec 2023367.75374.50367.75370.05370.051,871,370
13 Dec 2023374.80374.95363.45365.45365.452,727,607
12 Dec 2023375.85379.50371.30373.70373.702,271,626
11 Dec 2023379.75382.95369.00374.30374.304,205,380
08 Dec 2023397.70399.00372.05377.90377.906,850,140
07 Dec 2023398.00406.00390.25395.60395.607,533,237
06 Dec 2023387.00410.50385.00396.35396.3523,410,807
05 Dec 2023348.00380.85342.35380.65380.6523,471,509
04 Dec 2023361.00364.80344.35346.25346.253,412,455
01 Dec 2023343.80347.00339.00340.25340.252,140,231
30 Nov 2023349.80349.80337.10340.65340.652,821,944
29 Nov 2023357.00371.95344.00347.30347.3012,432,730
28 Nov 2023320.10348.60320.10348.45348.4516,678,984
24 Nov 2023315.40321.00310.80316.95316.952,001,218
23 Nov 2023318.00320.80314.00315.40315.401,056,512
22 Nov 2023320.00322.40311.05314.35314.351,782,582
21 Nov 2023314.00327.50314.00319.80319.806,570,568
20 Nov 2023295.00317.05285.80310.70310.705,475,091
17 Nov 2023298.50298.60294.50295.00295.00881,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...