Skip to main content
logo
Ador Welding Limited (BOM:517041)
India flag India · Delayed Price · Currency is INR
1,029.60
+25.45 (2.53%)
At close: Jan 22, 2026

Ador Welding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,013.801,034.151,012.901,029.601,029.602.53%202
Jan 21, 2026999.501,015.85997.651,004.151,004.150.47%380
Jan 20, 20261,014.901,030.10999.00999.50999.50-3.37%655
Jan 19, 20261,046.601,050.001,014.301,034.401,034.40-0.18%416
Jan 16, 20261,005.001,120.001,005.001,036.251,036.253.11%6,934
Jan 14, 20261,025.301,039.751,000.551,004.951,004.95-1.98%1,073
Jan 13, 20261,054.551,059.801,024.101,025.251,025.25-2.36%866
Jan 12, 20261,056.401,073.751,027.601,050.051,050.05-0.60%760
Jan 9, 20261,105.101,105.101,045.051,056.401,056.40-2.07%550
Jan 8, 20261,050.001,098.901,043.451,078.751,078.753.47%3,493
Jan 7, 20261,049.951,049.951,024.301,042.551,042.551.41%592
Jan 6, 20261,040.001,040.001,020.651,028.101,028.10-0.29%122
Jan 5, 20261,035.001,040.301,024.451,031.101,031.10-0.56%253
Jan 2, 20261,039.801,042.401,032.901,036.951,036.95-0.46%229
Jan 1, 20261,063.951,063.951,039.801,041.701,041.70-2.09%437
Dec 31, 20251,050.001,070.351,047.701,063.951,063.951.19%667
Dec 30, 20251,042.401,053.651,042.401,051.401,051.401.27%40
Dec 29, 20251,024.601,054.901,022.851,038.251,038.250.45%358
Dec 26, 20251,026.001,047.001,025.001,033.601,033.600.74%197
Dec 24, 20251,037.401,048.751,025.001,026.001,026.00-0.90%223
Dec 23, 20251,045.301,046.601,024.301,035.351,035.35-0.95%418
Dec 22, 20251,032.001,052.001,025.001,045.301,045.301.11%284
Dec 19, 20251,041.801,046.051,029.451,033.851,033.85-1.83%199
Dec 18, 20251,024.901,059.951,010.001,053.151,053.152.94%360
Dec 17, 20251,039.701,039.701,019.351,023.101,023.10-1.59%159
Dec 16, 20251,056.551,060.551,031.101,039.651,039.65-1.59%219
Dec 15, 20251,067.401,070.751,055.251,056.501,056.50-2.11%261
Dec 12, 20251,082.901,087.851,070.051,079.301,079.30-0.33%675
Dec 11, 20251,066.601,111.201,062.401,082.901,082.901.53%1,344
Dec 10, 20251,067.601,085.301,060.601,066.551,066.550.50%545
Dec 9, 20251,038.201,068.851,030.801,061.201,061.200.83%109
Dec 8, 20251,058.001,087.901,036.651,052.501,052.50-1.11%484
Dec 5, 20251,074.551,087.901,061.251,064.301,064.30-0.08%618
Dec 4, 20251,077.201,082.401,055.951,065.201,065.20-0.51%683
Dec 3, 20251,060.001,085.001,060.001,070.701,070.700.07%183
Dec 2, 20251,068.201,070.101,066.901,070.001,070.00-0.88%48
Dec 1, 20251,081.601,081.601,064.001,079.451,079.45-0.20%239
Nov 28, 20251,086.301,089.001,080.651,081.601,081.60-0.70%87
Nov 27, 20251,088.151,100.001,081.001,089.251,089.250.10%217
Nov 26, 20251,095.001,100.001,088.151,088.151,088.150.41%140
Nov 25, 20251,068.001,095.001,060.051,083.751,083.750.67%581
Nov 24, 20251,085.001,101.901,072.001,076.551,076.55-0.48%919
Nov 21, 20251,097.001,097.701,076.201,081.701,081.70-2.82%480
Nov 20, 20251,091.001,121.101,091.001,113.101,113.102.01%628
Nov 19, 20251,090.451,103.601,083.201,091.201,091.20-1.18%882
Nov 18, 20251,086.001,110.001,069.901,104.251,104.251.63%1,425
Nov 17, 20251,090.501,100.001,066.551,086.501,086.501.22%310
Nov 14, 20251,021.701,090.451,021.701,073.451,073.455.07%1,274
Nov 13, 20251,020.001,030.201,020.001,021.701,021.700.34%136
Nov 12, 20251,055.201,055.201,015.001,018.201,018.20-2.60%481