Ador Welding Limited ADOR
NSE · India · Producer Manufacturing
INR 1,568.00-23.80 (-1.50%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,591.80 | -1.25% | INR 1,625.10 | INR 1,625.10 | INR 1,585.20 | 15.86K |
| 2026-09-29 | INR 1,612.00 | +0.02% | INR 1,620.30 | INR 1,631.00 | INR 1,592.20 | 30.10K |
| 2026-09-28 | INR 1,611.70 | -1.66% | INR 1,630.00 | INR 1,656.90 | INR 1,580.00 | 34.16K |
| 2026-09-25 | INR 1,638.90 | +1.61% | INR 1,612.90 | INR 1,656.90 | INR 1,598.10 | 39.15K |
| 2026-09-24 | INR 1,612.90 | +0.93% | INR 1,597.00 | INR 1,655.00 | INR 1,590.00 | 33.62K |
| 2026-09-23 | INR 1,598.00 | +0.20% | INR 1,602.00 | INR 1,622.00 | INR 1,588.40 | 26.57K |
| 2026-09-22 | INR 1,594.80 | +1.17% | INR 1,576.40 | INR 1,632.40 | INR 1,576.40 | 22.63K |
| 2026-09-21 | INR 1,576.40 | -0.99% | INR 1,585.00 | INR 1,587.90 | INR 1,564.70 | 13.80K |
| 2026-09-18 | INR 1,592.10 | +1.78% | INR 1,570.10 | INR 1,613.00 | INR 1,568.90 | 19.19K |
| 2026-09-17 | INR 1,564.30 | +1.83% | INR 1,546.50 | INR 1,589.00 | INR 1,535.10 | 26.84K |
| 2026-09-16 | INR 1,536.20 | -0.78% | INR 1,545.30 | INR 1,563.90 | INR 1,487.10 | 26.97K |
| 2026-09-15 | INR 1,548.20 | -3.46% | INR 1,604.00 | INR 1,620.00 | INR 1,541.30 | 31.26K |
| 2026-09-11 | INR 1,603.70 | -1.21% | INR 1,633.90 | INR 1,633.90 | INR 1,579.40 | 30.11K |
| 2026-09-10 | INR 1,623.40 | -0.29% | INR 1,635.40 | INR 1,641.20 | INR 1,610.00 | 20.76K |
| 2026-09-09 | INR 1,628.20 | +0.12% | INR 1,645.00 | INR 1,697.50 | INR 1,623.10 | 59.29K |
| 2026-09-08 | INR 1,626.20 | -1.09% | INR 1,645.00 | INR 1,650.00 | INR 1,600.00 | 44.89K |
| 2026-09-07 | INR 1,644.10 | -1.81% | INR 1,674.40 | INR 1,681.90 | INR 1,624.10 | 37.40K |
| 2026-09-04 | INR 1,674.40 | -2.34% | INR 1,720.00 | INR 1,731.00 | INR 1,662.20 | 26.99K |
| 2026-09-03 | INR 1,714.60 | -0.91% | INR 1,730.30 | INR 1,739.90 | INR 1,708.00 | 22.58K |
| 2026-09-02 | INR 1,730.30 | +1.73% | INR 1,706.00 | INR 1,744.80 | INR 1,670.80 | 71.67K |
| 2026-09-01 | INR 1,700.80 | -0.26% | INR 1,730.00 | INR 1,733.40 | INR 1,672.00 | 51.30K |
| 2026-08-31 | INR 1,705.20 | +4.26% | INR 1,662.70 | INR 1,766.40 | INR 1,643.00 | 220.40K |
| 2026-08-28 | INR 1,635.60 | +6.08% | INR 1,546.90 | INR 1,652.00 | INR 1,546.60 | 130.74K |
| 2026-08-27 | INR 1,541.90 | +0.70% | INR 1,529.00 | INR 1,579.00 | INR 1,529.00 | 73.10K |
| 2026-08-26 | INR 1,531.20 | -3.11% | INR 1,570.00 | INR 1,594.90 | INR 1,522.00 | 89.50K |
| 2026-08-25 | INR 1,580.40 | -2.77% | INR 1,625.00 | INR 1,625.00 | INR 1,556.10 | 29.72K |
| 2026-08-24 | INR 1,625.40 | +0.48% | INR 1,617.60 | INR 1,646.30 | INR 1,596.30 | 35.26K |
| 2026-08-21 | INR 1,617.60 | -3.94% | INR 1,683.90 | INR 1,696.90 | INR 1,612.50 | 43.42K |
| 2026-08-20 | INR 1,684.00 | +3.02% | INR 1,661.00 | INR 1,701.90 | INR 1,618.00 | 121.19K |
| 2026-08-19 | INR 1,634.60 | +4.63% | INR 1,573.30 | INR 1,650.00 | INR 1,543.00 | 112.83K |
| 2026-08-18 | INR 1,562.30 | +2.43% | INR 1,525.30 | INR 1,574.00 | INR 1,520.60 | 35.83K |
| 2026-08-17 | INR 1,525.30 | -0.86% | INR 1,546.20 | INR 1,569.90 | INR 1,520.50 | 22.52K |
| 2026-08-14 | INR 1,538.50 | +2.55% | INR 1,519.80 | INR 1,582.20 | INR 1,478.80 | 74.21K |
| 2026-08-13 | INR 1,500.30 | +1.46% | INR 1,490.00 | INR 1,525.00 | INR 1,478.80 | 23.92K |
| 2026-08-12 | INR 1,478.70 | -1.79% | INR 1,505.60 | INR 1,510.30 | INR 1,470.00 | 14.55K |
| 2026-08-11 | INR 1,505.60 | -0.84% | INR 1,508.80 | INR 1,521.00 | INR 1,492.10 | 16.24K |
| 2026-08-10 | INR 1,518.40 | +2.36% | INR 1,479.60 | INR 1,559.90 | INR 1,465.00 | 64.01K |
| 2026-08-07 | INR 1,483.40 | -0.09% | INR 1,472.00 | INR 1,500.00 | INR 1,461.20 | 23.43K |
| 2026-08-06 | INR 1,484.80 | -1.54% | INR 1,518.00 | INR 1,518.00 | INR 1,462.70 | 22.16K |
| 2026-08-05 | INR 1,508.10 | -0.18% | INR 1,500.00 | INR 1,518.00 | INR 1,478.10 | 28.56K |
| 2026-08-04 | INR 1,510.80 | +0.50% | INR 1,505.00 | INR 1,520.00 | INR 1,475.70 | 33.60K |
| 2026-08-03 | INR 1,503.30 | +4.06% | INR 1,480.00 | INR 1,508.80 | INR 1,474.10 | 60.05K |
| 2026-07-31 | INR 1,444.70 | -2.40% | INR 1,487.60 | INR 1,499.90 | INR 1,436.00 | 37.37K |
| 2026-07-30 | INR 1,480.20 | +3.99% | INR 1,410.00 | INR 1,495.00 | INR 1,402.00 | 64.06K |
| 2026-07-29 | INR 1,423.40 | -2.24% | INR 1,462.90 | INR 1,469.10 | INR 1,402.50 | 38.11K |
| 2026-07-28 | INR 1,456.00 | -4.40% | INR 1,519.30 | INR 1,519.30 | INR 1,415.00 | 90.10K |
| 2026-07-27 | INR 1,523.00 | +1.95% | INR 1,493.10 | INR 1,531.80 | INR 1,481.60 | 41.49K |
| 2026-07-24 | INR 1,493.90 | +2.13% | INR 1,440.00 | INR 1,520.00 | INR 1,439.10 | 46.16K |
| 2026-07-23 | INR 1,462.70 | -1.03% | INR 1,480.00 | INR 1,484.00 | INR 1,426.40 | 55.65K |
| 2026-07-22 | INR 1,477.90 | -1.94% | INR 1,550.70 | INR 1,597.00 | INR 1,460.00 | 292.17K |
| 2026-07-21 | INR 1,507.20 | +3.57% | INR 1,455.30 | INR 1,587.00 | INR 1,385.00 | 405.46K |
| 2026-07-20 | INR 1,455.30 | +5.14% | INR 1,386.00 | INR 1,460.00 | INR 1,376.50 | 111.33K |
| 2026-07-17 | INR 1,384.10 | +2.31% | INR 1,368.00 | INR 1,393.80 | INR 1,341.00 | 70.84K |
| 2026-07-16 | INR 1,352.80 | -0.70% | INR 1,344.90 | INR 1,405.00 | INR 1,340.20 | 114.08K |
| 2026-07-15 | INR 1,362.30 | +3.51% | INR 1,344.00 | INR 1,375.00 | INR 1,316.20 | 119.80K |
| 2026-07-14 | INR 1,316.10 | -1.27% | INR 1,320.00 | INR 1,339.00 | INR 1,302.30 | 33.49K |
| 2026-07-13 | INR 1,333.00 | +0.62% | INR 1,327.90 | INR 1,350.00 | INR 1,311.20 | 22.28K |
| 2026-07-10 | INR 1,324.80 | -0.03% | INR 1,325.00 | INR 1,332.30 | INR 1,307.00 | 18.36K |
| 2026-07-09 | INR 1,325.20 | +3.12% | INR 1,285.10 | INR 1,333.30 | INR 1,274.10 | 42.20K |
| 2026-07-08 | INR 1,285.10 | -1.43% | INR 1,287.50 | INR 1,334.80 | INR 1,272.10 | 27.99K |
| 2026-07-07 | INR 1,303.70 | -1.24% | INR 1,323.50 | INR 1,339.40 | INR 1,290.00 | 15.43K |
| 2026-07-06 | INR 1,320.10 | +0.17% | INR 1,319.90 | INR 1,335.00 | INR 1,305.40 | 21.87K |
| 2026-07-03 | INR 1,317.80 | +2.46% | INR 1,310.00 | INR 1,360.00 | INR 1,289.10 | 69.48K |
| 2026-07-02 | INR 1,286.10 | +3.02% | INR 1,259.60 | INR 1,298.00 | INR 1,235.00 | 24.89K |
| 2026-07-01 | INR 1,248.40 | -1.64% | INR 1,275.50 | INR 1,285.00 | INR 1,240.00 | 15.72K |
| 2026-06-30 | INR 1,269.20 | +1.44% | INR 1,260.00 | INR 1,279.70 | INR 1,243.00 | 30.28K |
| 2026-06-29 | INR 1,251.20 | +1.78% | INR 1,229.30 | INR 1,265.00 | INR 1,220.00 | 24.70K |
| 2026-06-26 | INR 1,229.30 | 0.00% | INR 1,229.30 | INR 1,229.30 | INR 1,229.30 | 0 |
| 2026-06-25 | INR 1,229.30 | +0.22% | INR 1,240.00 | INR 1,243.10 | INR 1,220.00 | 10.61K |
| 2026-06-24 | INR 1,226.60 | -0.95% | INR 1,235.20 | INR 1,246.80 | INR 1,212.20 | 10.79K |
| 2026-06-23 | INR 1,238.40 | -0.75% | INR 1,246.00 | INR 1,256.70 | INR 1,221.20 | 21.97K |
| 2026-06-22 | INR 1,247.70 | +2.57% | INR 1,238.90 | INR 1,262.90 | INR 1,227.00 | 43.54K |
| 2026-06-19 | INR 1,216.40 | +3.54% | INR 1,179.50 | INR 1,225.00 | INR 1,164.10 | 51.75K |
| 2026-06-18 | INR 1,174.80 | +0.14% | INR 1,173.10 | INR 1,185.90 | INR 1,170.00 | 17.03K |
| 2026-06-17 | INR 1,173.10 | +0.44% | INR 1,171.10 | INR 1,179.90 | INR 1,165.00 | 11.94K |
| 2026-06-16 | INR 1,168.00 | -0.83% | INR 1,184.90 | INR 1,199.00 | INR 1,161.00 | 10.15K |
| 2026-06-15 | INR 1,177.80 | +1.04% | INR 1,190.00 | INR 1,199.00 | INR 1,166.50 | 22.84K |
| 2026-06-12 | INR 1,165.70 | +5.11% | INR 1,126.00 | INR 1,175.00 | INR 1,125.20 | 27.33K |
| 2026-06-11 | INR 1,109.00 | -0.71% | INR 1,118.00 | INR 1,122.00 | INR 1,092.60 | 12.74K |
| 2026-06-10 | INR 1,116.90 | -1.89% | INR 1,131.10 | INR 1,149.00 | INR 1,112.50 | 11.34K |
| 2026-06-09 | INR 1,138.40 | +0.88% | INR 1,135.00 | INR 1,145.90 | INR 1,115.00 | 15.73K |
| 2026-06-08 | INR 1,128.50 | -0.34% | INR 1,115.30 | INR 1,142.00 | INR 1,101.70 | 17.67K |
| 2026-06-05 | INR 1,132.30 | +1.11% | INR 1,132.00 | INR 1,139.70 | INR 1,122.10 | 10.91K |
| 2026-06-04 | INR 1,119.90 | -1.86% | INR 1,130.70 | INR 1,162.00 | INR 1,109.10 | 12.19K |
| 2026-06-03 | INR 1,141.10 | +2.91% | INR 1,106.00 | INR 1,150.80 | INR 1,104.00 | 20.82K |
| 2026-06-02 | INR 1,108.80 | +0.67% | INR 1,100.00 | INR 1,131.60 | INR 1,092.10 | 18.45K |
| 2026-06-01 | INR 1,101.40 | -3.35% | INR 1,140.00 | INR 1,160.00 | INR 1,085.50 | 27.07K |
| 2026-05-29 | INR 1,139.60 | -2.50% | INR 1,168.10 | INR 1,172.00 | INR 1,128.70 | 23.35K |
| 2026-05-28 | INR 1,168.80 | 0.00% | INR 1,168.80 | INR 1,168.80 | INR 1,168.80 | 0 |
| 2026-05-27 | INR 1,168.80 | +1.48% | INR 1,160.00 | INR 1,209.00 | INR 1,145.20 | 98.11K |