Ardee Industries Limited ARDEE
NSE · India · Non-Energy Minerals
INR 48.45-2.32 (-4.57%)
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 48.81 | -3.86% | INR 50.96 | INR 50.96 | INR 48.42 | 2.11M |
| 2026-09-30 | INR 50.77 | -0.78% | INR 51.55 | INR 52.95 | INR 50.40 | 3.25M |
| 2026-09-29 | INR 51.17 | -1.58% | INR 51.99 | INR 52.00 | INR 50.01 | 2.23M |
| 2026-09-28 | INR 51.99 | +0.64% | INR 51.46 | INR 52.50 | INR 50.49 | 3.46M |
| 2026-09-25 | INR 51.66 | +4.11% | INR 49.97 | INR 51.98 | INR 48.72 | 4.12M |
| 2026-09-24 | INR 49.62 | -5.03% | INR 51.30 | INR 51.35 | INR 49.11 | 3.09M |
| 2026-09-23 | INR 52.25 | +0.33% | INR 52.50 | INR 53.19 | INR 51.60 | 3.11M |
| 2026-09-22 | INR 52.08 | +6.98% | INR 49.00 | INR 53.30 | INR 48.86 | 11.66M |
| 2026-09-21 | INR 48.68 | -1.22% | INR 49.28 | INR 49.58 | INR 48.50 | 1.67M |
| 2026-09-18 | INR 49.28 | +0.63% | INR 49.00 | INR 49.52 | INR 48.36 | 1.82M |
| 2026-09-17 | INR 48.97 | +3.27% | INR 47.27 | INR 49.39 | INR 47.26 | 3.05M |
| 2026-09-16 | INR 47.42 | -0.75% | INR 47.48 | INR 48.83 | INR 46.50 | 3.67M |
| 2026-09-15 | INR 47.78 | -6.15% | INR 51.60 | INR 52.65 | INR 47.50 | 5.22M |
| 2026-09-14 | INR 50.91 | 0.00% | INR 50.91 | INR 50.91 | INR 50.91 | 0 |
| 2026-09-11 | INR 50.91 | -3.25% | INR 52.00 | INR 52.50 | INR 50.48 | 4.08M |
| 2026-09-10 | INR 52.62 | -1.22% | INR 53.50 | INR 54.50 | INR 52.39 | 3.00M |
| 2026-09-09 | INR 53.27 | -2.69% | INR 54.63 | INR 55.00 | INR 52.65 | 3.96M |
| 2026-09-08 | INR 54.74 | -2.41% | INR 56.20 | INR 56.20 | INR 54.51 | 3.01M |
| 2026-09-07 | INR 56.09 | +0.77% | INR 55.66 | INR 57.70 | INR 54.66 | 4.07M |
| 2026-09-04 | INR 55.66 | +1.50% | INR 55.97 | INR 56.14 | INR 55.20 | 2.24M |
| 2026-09-03 | INR 54.84 | -2.77% | INR 56.79 | INR 57.73 | INR 54.48 | 4.82M |
| 2026-09-02 | INR 56.40 | +0.36% | INR 56.45 | INR 57.49 | INR 55.71 | 2.70M |
| 2026-09-01 | INR 56.20 | -3.45% | INR 58.00 | INR 58.61 | INR 55.90 | 3.59M |
| 2026-08-31 | INR 58.21 | -4.82% | INR 61.17 | INR 61.32 | INR 57.53 | 3.54M |
| 2026-08-28 | INR 61.16 | +3.17% | INR 59.96 | INR 61.96 | INR 58.78 | 6.52M |
| 2026-08-27 | INR 59.28 | +6.01% | INR 55.95 | INR 60.49 | INR 55.95 | 8.14M |
| 2026-08-26 | INR 55.92 | -1.88% | INR 57.00 | INR 57.60 | INR 55.66 | 5.36M |
| 2026-08-25 | INR 56.99 | -4.11% | INR 59.80 | INR 61.85 | INR 56.00 | 12.66M |
| 2026-08-24 | INR 59.43 | -1.28% | INR 60.01 | INR 60.98 | INR 58.57 | 5.19M |
| 2026-08-21 | INR 60.20 | -2.08% | INR 62.00 | INR 62.80 | INR 59.70 | 4.83M |
| 2026-08-20 | INR 61.48 | -3.00% | INR 63.68 | INR 63.93 | INR 60.85 | 6.71M |
| 2026-08-19 | INR 63.38 | -0.80% | INR 64.19 | INR 64.60 | INR 62.52 | 8.83M |
| 2026-08-18 | INR 63.89 | +2.49% | INR 62.15 | INR 64.86 | INR 60.61 | 12.41M |
| 2026-08-17 | INR 62.34 | +5.39% | INR 60.00 | INR 62.85 | INR 59.45 | 12.51M |
| 2026-08-14 | INR 59.15 | -8.82% | INR 64.78 | INR 64.78 | INR 58.61 | 22.02M |
| 2026-08-13 | INR 64.87 | -3.35% | INR 67.12 | INR 68.45 | INR 64.11 | 20.05M |
| 2026-08-12 | INR 67.12 | — | INR 72.00 | INR 73.19 | INR 65.80 | 130.28M |