UK markets closed

Adani Wilmar Limited (AWL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
325.15+1.80 (+0.56%)
At close: 03:30PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024325.45333.90324.00325.15325.152,465,354
25 Jul 2024323.40329.80322.15323.35323.351,082,813
24 Jul 2024324.65328.40323.30325.20325.20983,727
23 Jul 2024325.05331.45316.80322.35322.351,651,906
22 Jul 2024318.00326.80315.50323.90323.901,114,641
19 Jul 2024325.00326.70319.00319.95319.951,133,458
18 Jul 2024330.75331.30323.10324.25324.252,079,538
16 Jul 2024334.90336.60329.40330.75330.752,168,694
15 Jul 2024336.40337.40333.30333.95333.951,241,569
12 Jul 2024340.00343.00334.00335.75335.751,894,394
11 Jul 2024336.65336.95333.80334.20334.20752,675
10 Jul 2024338.50339.90332.50335.00335.00992,976
09 Jul 2024340.90345.85336.80338.30338.301,816,798
08 Jul 2024344.95347.00338.10339.30339.302,850,289
05 Jul 2024334.50335.20332.00332.90332.901,170,818
04 Jul 2024336.05337.70333.50333.90333.90896,649
03 Jul 2024337.05338.85335.00335.65335.65828,736
02 Jul 2024334.90343.60333.50335.75335.752,169,382
01 Jul 2024333.15334.95331.15332.60332.60911,492
28 Jun 2024335.00335.70331.05332.10332.10851,711
27 Jun 2024337.00337.80331.10333.65333.65995,756
26 Jun 2024336.00337.90334.40334.90334.90830,867
25 Jun 2024337.80338.85335.00335.20335.20809,296
24 Jun 2024337.95340.30336.00336.65336.65920,363
21 Jun 2024340.95341.90337.25338.55338.551,022,030
20 Jun 2024339.00343.05337.25340.15340.15942,532
19 Jun 2024342.50343.00335.75337.10337.101,210,968
18 Jun 2024344.55346.70340.90341.55341.551,467,029
14 Jun 2024345.90348.70343.00344.40344.401,071,246
13 Jun 2024346.45348.70344.00344.30344.301,031,957
12 Jun 2024344.95346.90344.05344.45344.45955,655
11 Jun 2024347.50347.95343.30343.90343.901,004,598
10 Jun 2024347.85351.00344.85345.50345.502,083,460
07 Jun 2024340.05346.90340.05345.00345.001,758,072
06 Jun 2024342.00348.15337.00343.45343.453,458,914
05 Jun 2024335.00338.80316.00334.20334.203,686,678
04 Jun 2024369.00369.00331.45331.45331.457,245,279
03 Jun 2024381.95383.95364.10368.25368.2510,215,851
31 May 2024348.00361.55344.00355.75355.757,024,587
30 May 2024344.05352.70343.05344.50344.502,499,768
29 May 2024340.05347.85338.30344.40344.402,113,385
28 May 2024341.10342.90337.00338.25338.251,100,792
27 May 2024346.35347.60340.50341.10341.101,546,857
24 May 2024346.50353.50343.65345.05345.052,621,886
23 May 2024342.40353.90338.40346.55346.553,270,416
22 May 2024346.85348.00339.35340.35340.351,386,775
21 May 2024337.60351.00335.05343.90343.902,818,680
17 May 2024336.40339.70335.00336.45336.45800,719
16 May 2024337.95338.50334.00334.95334.95723,290
15 May 2024341.00343.80333.30334.80334.801,197,943
14 May 2024334.70342.45332.00338.55338.551,752,983
13 May 2024334.10334.90327.50330.90330.90827,737
10 May 2024333.00334.95327.30332.35332.35663,071
09 May 2024338.00341.60330.00330.90330.901,122,343
08 May 2024338.00340.95335.55337.00337.00750,561
07 May 2024338.00346.20335.50338.00338.001,542,634
06 May 2024344.00345.00336.00337.80337.801,045,201
03 May 2024348.00351.90342.60344.25344.251,392,909
02 May 2024361.00361.30350.70351.45351.452,632,127
30 Apr 2024345.10359.50345.10357.60357.604,020,028
29 Apr 2024344.70348.45342.70343.15343.15935,698
26 Apr 2024343.95347.00342.35342.85342.85774,168
25 Apr 2024342.00343.85340.55342.25342.25728,211
24 Apr 2024343.95345.00342.45343.65343.65742,111
23 Apr 2024340.00349.10339.50342.10342.101,431,610
22 Apr 2024340.00341.25337.10338.70338.70795,858
19 Apr 2024332.80336.95330.10335.40335.40847,877
18 Apr 2024339.30342.70334.85336.10336.10989,250
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...