Ador Welding Limited - ADORWELD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	1,115	1,123.7	1,123.7	1,137.35	1,098.35	10,758
January 15, 2025	1,058.3	1,131.95	1,131.95	1,160.3	1,043.2	36,486
January 14, 2025	1,042.2	1,052.8	1,052.8	1,064.4	1,038.05	6,628
January 13, 2025	1,086.95	1,052.6	1,052.6	1,086.95	1,049.35	19,775
January 10, 2025	1,090	1,084.4	1,084.4	1,098.75	1,073.05	10,664
January 09, 2025	1,107	1,100	1,100	1,112.25	1,087.9	21,692
January 08, 2025	1,118.8	1,110.5	1,110.5	1,127.05	1,100.25	5,534
January 07, 2025	1,092	1,128.8	1,128.8	1,135	1,085.1	16,775
January 06, 2025	1,128.15	1,095.1	1,095.1	1,134.1	1,091	11,574
January 03, 2025	1,147.7	1,128.15	1,128.15	1,155.9	1,125.25	7,895
January 02, 2025	1,145.1	1,147.7	1,147.7	1,154	1,125	10,591
January 01, 2025	1,111.9	1,139.4	1,139.4	1,145	1,106.3	16,611
December 31, 2024	1,116	1,106.1	1,106.1	1,119.75	1,100	8,333
December 30, 2024	1,130.4	1,115.7	1,115.7	1,130.4	1,108.5	6,331
December 27, 2024	1,130	1,130.4	1,130.4	1,142.35	1,130	6,788
December 26, 2024	1,130	1,135.7	1,135.7	1,142.6	1,129	6,902
December 24, 2024	1,123.3	1,136.65	1,136.65	1,139.6	1,123.3	5,971
December 23, 2024	1,139.9	1,133.65	1,133.65	1,145.8	1,111.55	8,842
December 20, 2024	1,107	1,138.75	1,138.75	1,149	1,107	22,643
December 19, 2024	1,115.7	1,113.15	1,113.15	1,132.95	1,107	20,086
December 18, 2024	1,120	1,125.8	1,125.8	1,134.95	1,116	8,740
December 17, 2024	1,161.7	1,125	1,125	1,175.25	1,120.4	24,297
December 16, 2024	1,158	1,161.7	1,161.7	1,174	1,145	12,221
December 13, 2024	1,172	1,159.2	1,159.2	1,184.7	1,150.2	19,497
December 12, 2024	1,144	1,181.35	1,181.35	1,205.05	1,139.1	60,156
December 11, 2024	1,150.95	1,142.75	1,142.75	1,178.05	1,119.6	48,106
December 10, 2024	1,175.45	1,156.85	1,156.85	1,177	1,136.5	44,883
December 09, 2024	1,199.1	1,177.05	1,177.05	1,199.1	1,175.55	15,313
December 06, 2024	1,205	1,199.1	1,199.1	1,211.5	1,195	19,691
December 05, 2024	1,225.3	1,211.75	1,211.75	1,247.55	1,196	65,362
December 04, 2024	1,238.6	1,231.3	1,231.3	1,239.9	1,209.95	40,679
December 03, 2024	1,228.3	1,238.6	1,238.6	1,256.85	1,228.05	6,177
December 02, 2024	1,180.05	1,240.4	1,240.4	1,255	1,180.05	15,226
November 29, 2024	1,205.1	1,196.05	1,196.05	1,221	1,191	4,620
November 28, 2024	1,177	1,215.05	1,215.05	1,221.05	1,177	11,544
November 27, 2024	1,145.8	1,190.4	1,190.4	1,228.35	1,145.8	12,681
November 26, 2024	1,170	1,158	1,158	1,178.75	1,150	5,382
November 25, 2024	1,159.95	1,164.95	1,164.95	1,180	1,155.25	8,794
November 22, 2024	1,148	1,153.4	1,153.4	1,169.8	1,125.05	5,230
November 21, 2024	1,169.15	1,131.15	1,131.15	1,169.95	1,119.25	12,096
November 19, 2024	1,154.8	1,153.85	1,153.85	1,180.45	1,140.05	8,871
November 18, 2024	1,137.3	1,151.9	1,151.9	1,166.9	1,111	13,614
November 14, 2024	1,153.95	1,137.3	1,137.3	1,165	1,132.55	8,171
November 13, 2024	1,184.5	1,150.6	1,150.6	1,184.5	1,111.1	41,989
November 12, 2024	1,280	1,201.3	1,201.3	1,295	1,196	18,423
November 11, 2024	1,290.05	1,281.95	1,281.95	1,297.95	1,272.5	5,391
November 08, 2024	1,309.2	1,290.05	1,290.05	1,309.2	1,267.55	10,179
November 07, 2024	1,312.05	1,305.4	1,305.4	1,318.6	1,299.05	4,057
November 06, 2024	1,328.75	1,307.7	1,307.7	1,328.75	1,291.85	8,053
November 05, 2024	1,301.05	1,315.45	1,315.45	1,323.95	1,301.05	4,307
November 04, 2024	1,331	1,315.45	1,315.45	1,331	1,303.55	11,159
November 01, 2024	1,324	1,318.75	1,318.75	1,345	1,305	2,798
October 31, 2024	1,283.1	1,315.35	1,315.35	1,319.7	1,278.35	15,128
October 30, 2024	1,254.95	1,283.05	1,283.05	1,287.9	1,252.8	7,926
October 29, 2024	1,250	1,259.55	1,259.55	1,269	1,250	4,357
October 28, 2024	1,244.85	1,257.05	1,257.05	1,266.9	1,221.1	5,655
October 25, 2024	1,278.8	1,235.85	1,235.85	1,278.8	1,216	14,150
October 24, 2024	1,286.95	1,269.6	1,269.6	1,286.95	1,265	6,766
October 23, 2024	1,311	1,277.6	1,277.6	1,311	1,272	8,421
October 22, 2024	1,350.6	1,301.55	1,301.55	1,350.6	1,293	10,082

Ador Welding Limited (ADORWELD.NS) NSE