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 ₹3,150.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,927.18, while ₹1000 invested 1 year ago would be worth ₹769.59. This corresponds to total returns of 215.01%, 92.72%, -23.04%, respectively, with annualized returns of 21.5%, 14.02%, -23.04%.

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
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
July 03, 2026	67.2	68.99	68.99	70.7	67.2	2,010
July 02, 2026	69.1	70.32	70.32	72.86	69.1	268
July 01, 2026	72.8	72.91	72.91	73	70	913
June 30, 2026	69.9	70.36	70.36	71.5	67.1	847
June 29, 2026	67.2	68.05	68.05	72.4	66	302
June 25, 2026	71.8	68.2	68.2	71.8	68.2	97
June 24, 2026	70.5	70.34	70.34	70.5	67.4	4,392
June 23, 2026	68.55	71.2	71.2	71.3	68.55	35
June 22, 2026	68.1	68.5	68.5	70	68.1	200
June 19, 2026	71	67.73	67.73	71.5	67.2	3,745
June 18, 2026	72	69.34	69.34	72.9	68.66	1,712
June 17, 2026	70.45	72.64	72.64	72.89	68.2	1,393
June 16, 2026	71	70.45	70.45	71.9	69	220
June 15, 2026	73.4	71	71	73.4	70.05	307
June 12, 2026	71	71.02	71.02	72	68.6	406
June 11, 2026	71	71.8	71.8	71.8	68.31	394
June 10, 2026	74.9	72.29	72.29	74.9	70.1	1,008
June 09, 2026	66.2	72.4	72.4	72.4	66.2	20
June 08, 2026	70.8	69.1	69.1	72.4	69	171
June 05, 2026	73	70.8	70.8	73.1	70.6	77
June 04, 2026	71.58	73.4	73.4	74.4	68.1	943
June 03, 2026	72.99	71.58	71.58	73	71.58	129
June 02, 2026	72.2	72.01	72.01	73.89	72	223
June 01, 2026	73.91	72.2	72.2	75	70.4	5,216
May 29, 2026	77.8	74.28	74.28	79.4	73	403
May 27, 2026	76.5	75.04	75.04	77.61	74.55	1,222
May 26, 2026	76	77.61	77.61	77.89	73.2	1,052