Archidply Decor Ltd ADL
NSE · India · Commercial Services
INR 72.52-5.08 (-6.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 72.52 | -6.55% | INR 78.10 | INR 80.00 | INR 72.35 | 1.36K |
| 2026-09-30 | INR 77.60 | +10.86% | INR 78.00 | INR 80.00 | INR 67.33 | 6.99K |
| 2026-09-29 | INR 70.00 | -3.01% | INR 77.00 | INR 77.00 | INR 68.40 | 52 |
| 2026-09-28 | INR 72.17 | +3.38% | INR 69.81 | INR 76.40 | INR 66.00 | 689 |
| 2026-09-25 | INR 69.81 | -0.01% | INR 69.81 | INR 69.81 | INR 69.81 | 142 |
| 2026-09-24 | INR 69.82 | -0.07% | INR 78.90 | INR 78.90 | INR 68.00 | 1.67K |
| 2026-09-23 | INR 69.87 | +1.26% | INR 69.41 | INR 72.00 | INR 69.05 | 1.17K |
| 2026-09-22 | INR 69.00 | -1.51% | INR 72.00 | INR 73.79 | INR 67.40 | 67 |
| 2026-09-21 | INR 70.06 | 0.00% | INR 70.06 | INR 70.06 | INR 70.06 | 0 |
| 2026-09-18 | INR 70.06 | -2.73% | INR 75.40 | INR 75.40 | INR 70.00 | 261 |
| 2026-09-17 | INR 72.03 | +0.17% | INR 71.91 | INR 73.50 | INR 70.40 | 233 |
| 2026-09-16 | INR 71.91 | +1.05% | INR 70.30 | INR 77.59 | INR 70.30 | 618 |
| 2026-09-15 | INR 71.16 | -0.53% | INR 75.90 | INR 83.00 | INR 69.71 | 3.18K |
| 2026-09-11 | INR 71.54 | +0.38% | INR 72.02 | INR 73.40 | INR 70.40 | 966 |
| 2026-09-10 | INR 71.27 | -0.79% | INR 73.60 | INR 73.60 | INR 71.16 | 610 |
| 2026-09-09 | INR 71.84 | -3.82% | INR 74.00 | INR 74.00 | INR 71.21 | 1.54K |
| 2026-09-08 | INR 74.69 | +2.92% | INR 74.85 | INR 75.00 | INR 72.55 | 176 |
| 2026-09-07 | INR 72.57 | +0.79% | INR 71.40 | INR 74.00 | INR 71.40 | 646 |
| 2026-09-04 | INR 72.00 | -1.09% | INR 75.00 | INR 75.00 | INR 71.00 | 757 |
| 2026-09-03 | INR 72.79 | -4.73% | INR 76.00 | INR 76.00 | INR 72.01 | 776 |
| 2026-09-02 | INR 76.40 | +1.30% | INR 76.93 | INR 76.93 | INR 71.75 | 1.34K |
| 2026-09-01 | INR 75.42 | -0.44% | INR 75.00 | INR 75.99 | INR 70.79 | 753 |
| 2026-08-31 | INR 75.75 | +1.00% | INR 77.90 | INR 78.90 | INR 71.57 | 1.09K |
| 2026-08-28 | INR 75.00 | +5.77% | INR 70.96 | INR 75.00 | INR 70.96 | 1.06K |
| 2026-08-27 | INR 70.91 | -2.15% | INR 72.45 | INR 72.45 | INR 70.45 | 369 |
| 2026-08-26 | INR 72.47 | -4.52% | INR 75.90 | INR 75.90 | INR 72.45 | 189 |
| 2026-08-25 | INR 75.90 | +1.12% | INR 76.99 | INR 76.99 | INR 73.65 | 757 |
| 2026-08-24 | INR 75.06 | +4.28% | INR 72.33 | INR 76.00 | INR 69.11 | 3.02K |
| 2026-08-21 | INR 71.98 | -0.01% | INR 71.00 | INR 72.87 | INR 70.10 | 769 |
| 2026-08-20 | INR 71.99 | +0.01% | INR 71.98 | INR 71.99 | INR 70.00 | 2.68K |
| 2026-08-19 | INR 71.98 | +4.21% | INR 69.90 | INR 73.39 | INR 68.40 | 544 |
| 2026-08-18 | INR 69.07 | +0.61% | INR 69.00 | INR 73.00 | INR 68.99 | 365 |
| 2026-08-17 | INR 68.65 | -1.28% | INR 69.88 | INR 69.89 | INR 68.65 | 1.66K |
| 2026-08-14 | INR 69.54 | -1.65% | INR 70.50 | INR 71.01 | INR 68.40 | 2.54K |
| 2026-08-13 | INR 70.71 | +0.71% | INR 70.01 | INR 71.50 | INR 70.01 | 209 |
| 2026-08-12 | INR 70.21 | +0.03% | INR 72.28 | INR 72.80 | INR 70.12 | 845 |
| 2026-08-11 | INR 70.19 | -4.83% | INR 75.59 | INR 75.59 | INR 68.01 | 262 |
| 2026-08-10 | INR 73.75 | +4.23% | INR 72.52 | INR 74.95 | INR 69.26 | 1.01K |
| 2026-08-07 | INR 70.76 | +0.94% | INR 69.62 | INR 75.98 | INR 69.62 | 721 |
| 2026-08-06 | INR 70.10 | -2.30% | INR 71.75 | INR 73.49 | INR 70.00 | 1.38K |
| 2026-08-05 | INR 71.75 | -4.75% | INR 74.60 | INR 76.79 | INR 71.60 | 80 |
| 2026-08-04 | INR 75.33 | -4.61% | INR 80.19 | INR 80.19 | INR 74.00 | 1.65K |
| 2026-08-03 | INR 78.97 | +10.71% | INR 72.00 | INR 82.85 | INR 69.52 | 2.53K |
| 2026-07-31 | INR 71.33 | +3.96% | INR 70.69 | INR 71.40 | INR 70.68 | 1.94K |
| 2026-07-30 | INR 68.61 | -1.87% | INR 69.50 | INR 69.60 | INR 66.00 | 2.61K |
| 2026-07-29 | INR 69.92 | -0.41% | INR 70.28 | INR 70.28 | INR 69.91 | 156 |
| 2026-07-28 | INR 70.21 | +0.01% | INR 70.20 | INR 70.21 | INR 70.00 | 186 |
| 2026-07-27 | INR 70.20 | -4.48% | INR 73.49 | INR 73.49 | INR 70.10 | 146 |
| 2026-07-24 | INR 73.49 | +5.97% | INR 73.00 | INR 73.51 | INR 73.00 | 1.36K |
| 2026-07-23 | INR 69.35 | -3.51% | INR 67.10 | INR 71.40 | INR 67.10 | 768 |
| 2026-07-22 | INR 71.87 | +0.91% | INR 70.87 | INR 73.40 | INR 68.20 | 1.03K |
| 2026-07-21 | INR 71.22 | -1.43% | INR 71.90 | INR 72.00 | INR 68.05 | 362 |
| 2026-07-20 | INR 72.25 | +3.45% | INR 69.99 | INR 72.40 | INR 69.11 | 36 |
| 2026-07-17 | INR 69.84 | -4.84% | INR 72.40 | INR 72.40 | INR 69.00 | 2.54K |
| 2026-07-16 | INR 73.39 | +4.86% | INR 69.50 | INR 73.39 | INR 68.43 | 14 |
| 2026-07-15 | INR 69.99 | -1.16% | INR 71.16 | INR 74.00 | INR 67.60 | 3.87K |
| 2026-07-14 | INR 70.81 | +2.61% | INR 70.00 | INR 72.40 | INR 67.20 | 408 |
| 2026-07-13 | INR 69.01 | 0.00% | INR 69.01 | INR 69.01 | INR 69.01 | 0 |
| 2026-07-10 | INR 69.01 | -2.10% | INR 70.00 | INR 70.10 | INR 67.40 | 1.45K |
| 2026-07-09 | INR 70.49 | -0.94% | INR 71.16 | INR 71.16 | INR 67.40 | 2.66K |
| 2026-07-08 | INR 71.16 | +2.21% | INR 71.40 | INR 72.10 | INR 69.62 | 929 |
| 2026-07-07 | INR 69.62 | +0.53% | INR 71.40 | INR 71.41 | INR 67.99 | 120 |
| 2026-07-06 | INR 69.25 | +0.38% | INR 68.99 | INR 70.00 | INR 68.40 | 147 |
| 2026-07-03 | INR 68.99 | -1.89% | INR 67.20 | INR 70.70 | INR 67.20 | 2.01K |
| 2026-07-02 | INR 70.32 | -3.55% | INR 69.10 | INR 72.86 | INR 69.10 | 249 |
| 2026-07-01 | INR 72.91 | +3.62% | INR 72.80 | INR 73.00 | INR 70.00 | 880 |
| 2026-06-30 | INR 70.36 | +3.39% | INR 69.90 | INR 71.50 | INR 67.10 | 837 |
| 2026-06-29 | INR 68.05 | -0.22% | INR 67.20 | INR 72.40 | INR 66.00 | 302 |
| 2026-06-26 | INR 68.20 | 0.00% | INR 68.20 | INR 68.20 | INR 68.20 | 0 |
| 2026-06-25 | INR 68.20 | -3.04% | INR 71.80 | INR 71.80 | INR 68.20 | 97 |
| 2026-06-24 | INR 70.34 | -1.21% | INR 70.50 | INR 70.50 | INR 67.40 | 4.08K |
| 2026-06-23 | INR 71.20 | +3.94% | INR 68.55 | INR 71.30 | INR 68.55 | 35 |
| 2026-06-22 | INR 68.50 | +1.14% | INR 68.10 | INR 70.00 | INR 68.10 | 184 |
| 2026-06-19 | INR 67.73 | -2.32% | INR 71.00 | INR 71.50 | INR 67.20 | 3.75K |
| 2026-06-18 | INR 69.34 | -4.54% | INR 72.00 | INR 72.90 | INR 68.66 | 1.70K |
| 2026-06-17 | INR 72.64 | +3.11% | INR 70.45 | INR 72.89 | INR 68.20 | 1.35K |
| 2026-06-16 | INR 70.45 | -0.77% | INR 71.00 | INR 71.90 | INR 69.00 | 219 |
| 2026-06-15 | INR 71.00 | -0.03% | INR 73.40 | INR 73.40 | INR 70.05 | 307 |
| 2026-06-12 | INR 71.02 | -1.09% | INR 71.00 | INR 72.00 | INR 68.60 | 406 |
| 2026-06-11 | INR 71.80 | -0.68% | INR 71.00 | INR 71.80 | INR 68.31 | 387 |
| 2026-06-10 | INR 72.29 | -0.15% | INR 74.90 | INR 74.90 | INR 70.10 | 1.01K |
| 2026-06-09 | INR 72.40 | +4.78% | INR 66.20 | INR 72.40 | INR 66.20 | 20 |
| 2026-06-08 | INR 69.10 | -2.40% | INR 70.80 | INR 72.40 | INR 69.00 | 156 |
| 2026-06-05 | INR 70.80 | -3.54% | INR 73.00 | INR 73.10 | INR 70.60 | 60 |
| 2026-06-04 | INR 73.40 | +2.54% | INR 71.58 | INR 74.40 | INR 68.10 | 943 |
| 2026-06-03 | INR 71.58 | -0.60% | INR 72.99 | INR 73.00 | INR 71.58 | 129 |
| 2026-06-02 | INR 72.01 | -0.26% | INR 72.20 | INR 73.89 | INR 72.00 | 223 |
| 2026-06-01 | INR 72.20 | -2.80% | INR 73.91 | INR 75.00 | INR 70.40 | 5.05K |
| 2026-05-29 | INR 74.28 | -1.01% | INR 77.80 | INR 79.40 | INR 73.00 | 403 |
| 2026-05-28 | INR 75.04 | 0.00% | INR 75.04 | INR 75.04 | INR 75.04 | 0 |