Archidply Decor Limited - ADL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.6	76.75	76.75	77.6	75.5	610
December 03, 2025	75.99	76.26	76.26	78.8	74	1,612
December 02, 2025	79.89	76.05	76.05	79.89	70.5	2,300
December 01, 2025	73.75	75.74	75.74	76.67	73.75	170
November 28, 2025	74.02	74.12	74.12	76.9	74.02	310
November 27, 2025	77.9	74.71	74.71	77.9	74	578
November 26, 2025	78	75.9	75.9	78	72.2	532
November 25, 2025	78.35	73.45	73.45	78.4	68.05	1,919
November 24, 2025	78.25	74.66	74.66	78.25	74	301
November 21, 2025	79	77.87	77.87	80.99	77.1	442
November 19, 2025	85	79.92	79.92	85	79.2	1,843
November 18, 2025	79.99	80.04	80.04	83.9	79.11	7,200
November 17, 2025	82	80.96	80.96	86.49	78.41	26,445
November 14, 2025	80.63	83	83	83.8	80.6	255
November 13, 2025	82.42	80.63	80.63	84.4	79	2,588
November 12, 2025	84.87	83.26	83.26	85.89	82.01	632
November 11, 2025	88.99	84.21	84.21	88.99	82.1	4,014
November 10, 2025	81.7	84.06	84.06	88.9	81.25	9,634
November 07, 2025	81.48	81.65	81.65	85.4	81	4,298
November 06, 2025	81	81.48	81.48	86.4	81	1,616
November 04, 2025	91.69	84.44	84.44	91.69	84.01	2,161
November 03, 2025	84.77	85.91	85.91	86.49	84.4	676
October 31, 2025	88.79	84.35	84.35	88.79	84.1	1,256
October 30, 2025	84.01	84.46	84.46	86.9	83.88	1,409
October 29, 2025	85.25	85.59	85.59	87.8	85.25	1,441
October 28, 2025	89	85.25	85.25	89	85.1	1,066
October 27, 2025	95.4	85.57	85.57	95.4	85	6,334
October 24, 2025	86	86.43	86.43	88.8	86	1,515
October 23, 2025	87.99	86.83	86.83	90	85.3	4,403
October 21, 2025	86.6	86.89	86.89	88.99	84	1,266
October 20, 2025	87.72	86.65	86.65	88.8	86.11	6,990
October 17, 2025	87.99	87.72	87.72	91.77	86.06	2,940
October 16, 2025	89.11	88.78	88.78	93	88	8,793
October 15, 2025	89.6	89.65	89.65	91.49	88	1,105
October 14, 2025	91.31	89.61	89.61	93	87.15	4,991
October 13, 2025	87.2	93.14	93.14	95.9	87.2	8,748
October 10, 2025	93	90.97	90.97	109.9	90.1	171,579
October 09, 2025	88.8	93.51	93.51	105.4	88.6	100,975
October 08, 2025	87.1	89	89	94	86.41	7,048
October 07, 2025	87.22	86.67	86.67	87.8	84.4	495
October 06, 2025	88.97	87.22	87.22	88.97	82.75	5,185
October 03, 2025	82.74	87	87	89.89	82.74	2,409
October 01, 2025	83.33	82.74	82.74	84.8	82.2	699
September 30, 2025	81.2	83.33	83.33	86	80.8	648
September 29, 2025	83	85.28	85.28	86.98	83	473
September 26, 2025	84.86	84.18	84.18	86.4	82.04	1,492
September 25, 2025	89.37	84.86	84.86	89.38	84.3	1,438
September 24, 2025	94	85.52	85.52	94	85	11,147
September 23, 2025	84.7	87.68	87.68	87.99	83.4	295
September 22, 2025	86.01	84.28	84.28	88.79	82.1	1,706
September 19, 2025	86.2	86.87	86.87	90.32	85	1,403
September 18, 2025	83.23	88.47	88.47	94.8	83.23	5,501
September 17, 2025	86.48	87.2	87.2	87.99	85.06	840
September 16, 2025	85.62	86.89	86.89	87.99	85.62	1,224
September 15, 2025	85.32	86.05	86.05	87.89	84.66	947
September 12, 2025	85.99	85.66	85.66	87.79	85	1,503
September 11, 2025	86.28	85.14	85.14	87.38	84.11	3,010
September 10, 2025	85.99	86.71	86.71	88.79	84.5	1,648
September 09, 2025	86.99	85.97	85.97	91.9	83	12,094
September 08, 2025	86.01	85.75	85.75	88.98	84	992

Archidply Decor Limited (ADL.NS) NSE