Archidply Decor Limited (ADL.NS) NSE

Currency In INR

ADL.NS Historical Return

If you invested ₹1000 in Archidply Decor Limited (ADL.NS) since IPO date, it would be worth ₹3,184.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,350.09, while ₹1000 invested 1 year ago would be worth ₹874.01. This corresponds to total returns of 218.47%, 35.01%, -12.6%, respectively, with annualized returns of 20.85%, 6.18%, -12.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	73.98	71.05	71.05	73.98	71	567
November 09, 2026	73	70.12	70.12	74.97	67.4	767
November 08, 2026	74.3	73.78	73.78	76	66.52	1,450
November 06, 2026	67	73.89	73.89	74.66	65.02	4,711
November 05, 2026	67.85	68.45	68.45	73.54	64.5	1,248
November 04, 2026	64	67.82	67.82	68.95	64	11
November 03, 2026	66	66	66	67	63.4	61
November 02, 2026	62.45	66.84	66.84	68	62	2,833
October 30, 2026	62.03	62.43	62.43	67	62.03	140
October 29, 2026	65	65	65	65	65	221
October 28, 2026	64	62.89	62.89	64	61.41	176
October 27, 2026	62.25	64.46	64.46	67.3	57.41	808
October 26, 2026	63.58	62.25	62.25	63.58	61.9	549
October 23, 2026	79	63.58	63.58	79	63.01	1,512
October 22, 2026	69	68.9	68.9	69.4	68	769
October 21, 2026	74.4	65.26	65.26	74.4	63.01	5,307
October 19, 2026	70.8	69.83	69.83	71	69.8	467
October 16, 2026	71.06	70.03	70.03	71.06	68.34	315
October 15, 2026	72.47	72.47	72.47	72.47	72.47	5
October 14, 2026	72.11	72.11	72.11	72.11	72.11	1
October 12, 2026	72	71.76	71.76	73	71.01	1,442
October 09, 2026	73	71	71	73	70.5	60
October 08, 2026	72.5	73.64	73.64	73.95	70.41	137
October 07, 2026	76.2	72.29	72.29	76.2	71.23	443
October 06, 2026	75.5	76.2	76.2	76.4	72	19
October 05, 2026	77	75.9	75.9	80	72.5	3,132
October 01, 2026	78.1	72.52	72.52	80	72.35	1,361
September 30, 2026	78	77.6	77.6	80	67.33	6,985
September 29, 2026	77	70	70	77	68.4	52
September 28, 2026	69.81	72.17	72.17	76.4	66	788
September 25, 2026	69.81	69.81	69.81	69.81	69.81	142
September 24, 2026	78.9	69.82	69.82	78.9	68	1,679
September 23, 2026	69.41	69.87	69.87	72	69.05	1,168
September 22, 2026	72	69	69	73.79	67.4	67
September 18, 2026	75.4	70.06	70.06	75.4	70	261
September 17, 2026	71.91	72.03	72.03	73.5	70.4	234
September 16, 2026	70.3	71.91	71.91	77.59	70.3	618
September 15, 2026	75.9	71.16	71.16	83	69.71	3,183
September 11, 2026	72.02	71.54	71.54	73.4	70.4	1,090
September 10, 2026	73.6	71.27	71.27	73.6	71.16	778
September 09, 2026	74	71.84	71.84	74	71.21	1,535
September 08, 2026	74.85	74.69	74.69	75	72.55	176
September 07, 2026	71.4	72.57	72.57	74	71.4	646
September 04, 2026	75	72	72	75	71	757
September 03, 2026	76	72.79	72.79	76	72.01	1,217
September 02, 2026	76.93	76.4	76.4	76.93	71.75	1,441
September 01, 2026	75	75.42	75.42	75.99	70.79	1,093
August 31, 2026	77.9	75.75	75.75	78.9	71.57	1,086
August 28, 2026	70.96	75	75	75	70.96	1,056
August 27, 2026	72.45	70.91	70.91	72.45	70.45	430
August 26, 2026	75.9	72.47	72.47	75.9	72.45	189
August 25, 2026	76.99	75.9	75.9	76.99	73.65	777
August 24, 2026	72.33	75.06	75.06	76	69.11	3,597
August 21, 2026	71	71.98	71.98	72.87	70.1	769
August 20, 2026	71.98	71.99	71.99	71.99	70	2,681
August 19, 2026	69.9	71.98	71.98	73.39	68.4	545
August 18, 2026	69	69.07	69.07	73	68.99	365
August 17, 2026	69.88	68.65	68.65	69.89	68.65	1,669
August 14, 2026	70.5	69.54	69.54	71.01	68.4	2,535
August 13, 2026	70.01	70.71	70.71	71.5	70.01	287