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 ₹3,173.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,627.83, while ₹1000 invested 1 year ago would be worth ₹833.56. This corresponds to total returns of 217.37%, 62.78%, -16.64%, respectively, with annualized returns of 21.2%, 10.24%, -16.64%.

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
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
August 12, 2026	72.28	70.21	70.21	72.8	70.12	845
August 11, 2026	75.59	70.19	70.19	75.59	68.01	276
August 10, 2026	72.52	73.75	73.75	74.95	69.26	1,005
August 07, 2026	69.62	70.76	70.76	75.98	69.62	733
August 06, 2026	71.75	70.1	70.1	73.49	70	1,377
August 05, 2026	74.6	71.75	71.75	76.79	71.6	80
August 04, 2026	80.19	75.33	75.33	80.19	74	1,652
August 03, 2026	72	78.97	78.97	82.85	69.52	2,531
July 31, 2026	70.69	71.33	71.33	71.4	70.68	2,035
July 30, 2026	69.5	68.61	68.61	69.6	66	2,693
July 29, 2026	70.28	69.92	69.92	70.28	69.91	156
July 28, 2026	70.2	70.21	70.21	70.21	70	186
July 27, 2026	73.49	70.2	70.2	73.49	70.1	146
July 23, 2026	67.1	69.35	69.35	71.4	67.1	773
July 22, 2026	70.87	71.87	71.87	73.4	68.2	1,078
July 21, 2026	71.9	71.22	71.22	72	68.05	439
July 20, 2026	69.99	72.25	72.25	72.4	69.11	39
July 17, 2026	72.4	69.84	69.84	72.4	69	2,542
July 16, 2026	69.5	73.39	73.39	73.39	68.43	16
July 15, 2026	71.16	69.99	69.99	74	67.6	3,866
July 14, 2026	70	70.81	70.81	72.4	67.2	409
July 10, 2026	70	69.01	69.01	70.1	67.4	1,452
July 09, 2026	71.16	70.49	70.49	71.16	67.4	2,661
July 08, 2026	71.4	71.16	71.16	72.1	69.62	929
July 07, 2026	71.4	69.62	69.62	71.41	67.99	125
July 06, 2026	68.99	69.25	69.25	70	68.4	147