Archidply Decor Limited (ADL.NS) NSE
69.99
-1.93(-2.68%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
69.99
-1.93(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 71.39 | 69.99 | 69.99 | 71.39 | 65.14 | 762 |
| March 12, 2026 | 74.95 | 71.92 | 71.92 | 74.95 | 67.12 | 1,189 |
| March 11, 2026 | 69 | 72.99 | 72.99 | 74.8 | 65.41 | 679 |
| March 10, 2026 | 69.97 | 68.87 | 68.87 | 69.98 | 65 | 2,092 |
| March 09, 2026 | 73 | 65.76 | 65.76 | 73 | 64.11 | 1,145 |
| March 06, 2026 | 69.9 | 69 | 69 | 69.9 | 67.1 | 19 |
| March 05, 2026 | 68.41 | 69.9 | 69.9 | 73.75 | 67.01 | 573 |
| March 02, 2026 | 62.3 | 67.77 | 67.77 | 69.93 | 62.3 | 1,573 |
| February 27, 2026 | 72 | 69.13 | 69.13 | 72 | 68 | 168 |
| February 26, 2026 | 76.39 | 72.71 | 72.71 | 76.39 | 69.43 | 446 |
| February 25, 2026 | 75.99 | 70.46 | 70.46 | 75.99 | 68.01 | 768 |
| February 24, 2026 | 70 | 73.82 | 73.82 | 73.82 | 69.21 | 93 |
| February 23, 2026 | 70.01 | 69.21 | 69.21 | 71.01 | 68 | 220 |
| February 20, 2026 | 71.85 | 71.42 | 0 | 74.9 | 70 | 610 |
| February 19, 2026 | 76.59 | 71.85 | 0 | 76.59 | 70.2 | 1,238 |
| February 18, 2026 | 76.39 | 72.56 | 0 | 76.39 | 71.07 | 2,670 |
| February 17, 2026 | 75.93 | 71.33 | 0 | 75.93 | 71 | 379 |
| February 16, 2026 | 74 | 73.6 | 0 | 77.49 | 73.51 | 236 |
| February 13, 2026 | 73 | 74.7 | 0 | 74.73 | 72.55 | 302 |
| February 12, 2026 | 74.69 | 72.55 | 0 | 74.69 | 72.55 | 239 |
| February 11, 2026 | 71.2 | 72.51 | 0 | 76.4 | 71.2 | 2,463 |
| February 10, 2026 | 73.5 | 75.4 | 0 | 77.2 | 73.5 | 1,460 |
| February 09, 2026 | 70.84 | 71.06 | 0 | 76.89 | 70.7 | 1,172 |
| February 06, 2026 | 71.92 | 71.54 | 0 | 71.92 | 71.54 | 101 |
| February 05, 2026 | 72.89 | 71.92 | 0 | 76 | 70.4 | 393 |
| February 04, 2026 | 74.01 | 72.89 | 0 | 77.39 | 72.4 | 1,270 |
| February 03, 2026 | 77.79 | 74.59 | 0 | 77.79 | 70.41 | 2,551 |
| February 02, 2026 | 74 | 70.05 | 0 | 74.85 | 69 | 352 |
| February 01, 2026 | 73 | 74.85 | 0 | 76.5 | 68.26 | 477 |
| January 30, 2026 | 74.99 | 74 | 0 | 76.29 | 72.5 | 551 |
| January 29, 2026 | 74.5 | 72.3 | 0 | 75.49 | 71.26 | 887 |
| January 28, 2026 | 70.5 | 74.88 | 0 | 76.79 | 67.4 | 5,454 |
| January 27, 2026 | 68.12 | 70.96 | 0 | 72.9 | 66.1 | 1,976 |
| January 23, 2026 | 75 | 68.41 | 0 | 75 | 68.11 | 43 |
| January 22, 2026 | 69.99 | 70.16 | 0 | 70.5 | 69.65 | 636 |
| January 21, 2026 | 72.46 | 69.94 | 0 | 72.47 | 68.35 | 805 |
| January 20, 2026 | 73 | 72.47 | 0 | 73 | 71.1 | 1,746 |
| January 19, 2026 | 73.13 | 73.5 | 0 | 73.51 | 73.13 | 183 |
| January 16, 2026 | 74.99 | 73.49 | 0 | 76.99 | 73.11 | 504 |
| January 14, 2026 | 74.6 | 74.61 | 0 | 74.61 | 74.6 | 117 |
| January 13, 2026 | 78 | 75.04 | 0 | 78 | 74 | 1,079 |
| January 12, 2026 | 78.3 | 76.03 | 0 | 78.3 | 75.13 | 1,467 |
| January 09, 2026 | 76.49 | 77.38 | 0 | 78.8 | 73 | 3,807 |
| January 08, 2026 | 75.91 | 75.59 | 0 | 78.47 | 75.1 | 989 |
| January 07, 2026 | 77 | 75.9 | 0 | 78.29 | 75 | 1,207 |
| January 06, 2026 | 76.27 | 78.47 | 0 | 79.99 | 75 | 905 |
| January 05, 2026 | 78 | 76.26 | 0 | 80.8 | 75.11 | 884 |
| January 02, 2026 | 78.75 | 79.23 | 0 | 79.9 | 75.01 | 777 |
| January 01, 2026 | 76.5 | 77.51 | 0 | 78.8 | 76.48 | 1,060 |
| December 31, 2025 | 78.11 | 76.1 | 0 | 79.34 | 75 | 2,439 |
| December 30, 2025 | 83.95 | 77.73 | 0 | 83.95 | 76.5 | 4,037 |
| December 29, 2025 | 80.93 | 78.79 | 0 | 81 | 78.5 | 1,533 |
| December 26, 2025 | 78.5 | 80.94 | 0 | 81.64 | 78.3 | 6,867 |
| December 24, 2025 | 79.59 | 79.94 | 0 | 83.5 | 78.5 | 63,466 |
| December 23, 2025 | 81.95 | 79.59 | 0 | 82.9 | 79.03 | 12,056 |
| December 22, 2025 | 78 | 82.22 | 0 | 90.9 | 77.9 | 136,989 |
| December 19, 2025 | 78.8 | 76.01 | 0 | 80 | 76.01 | 661 |
| December 18, 2025 | 82.75 | 79.43 | 0 | 82.75 | 77.05 | 824 |
| December 17, 2025 | 80 | 78.01 | 0 | 82.99 | 77.5 | 107 |
| December 16, 2025 | 80 | 82.4 | 0 | 82.8 | 78 | 566 |