Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 914.20
+5.35 (0.59%)
At close: Aug 29, 2025
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 957.00 | 957.00 | 942.30 | 943.40 | 943.40 | -1.64% | 116 |
| Sep 3, 2025 | 982.00 | 985.70 | 956.05 | 959.10 | 959.10 | -2.26% | 802 |
| Sep 2, 2025 | 972.45 | 999.00 | 968.85 | 981.30 | 981.30 | 0.84% | 1,091 |
| Sep 1, 2025 | 909.00 | 977.65 | 909.00 | 973.10 | 973.10 | 6.44% | 2,237 |
| Aug 29, 2025 | 916.05 | 916.05 | 906.90 | 914.20 | 914.20 | 0.59% | 36 |
| Aug 28, 2025 | 910.65 | 919.85 | 907.95 | 908.85 | 908.85 | 0.25% | 211 |
| Aug 26, 2025 | 921.00 | 921.00 | 901.55 | 906.55 | 906.55 | -1.42% | 589 |
| Aug 25, 2025 | 909.00 | 926.80 | 909.00 | 919.60 | 919.60 | -0.72% | 377 |
| Aug 22, 2025 | 910.05 | 932.50 | 902.00 | 926.25 | 926.25 | 1.91% | 1,351 |
| Aug 21, 2025 | 951.95 | 951.95 | 901.10 | 908.85 | 908.85 | -2.42% | 848 |
| Aug 20, 2025 | 920.80 | 939.70 | 920.80 | 931.35 | 931.35 | 1.98% | 1,242 |
| Aug 19, 2025 | 934.00 | 934.00 | 910.20 | 913.25 | 913.25 | 0.35% | 759 |
| Aug 18, 2025 | 902.65 | 918.00 | 895.00 | 910.05 | 910.05 | 0.35% | 1,043 |
| Aug 14, 2025 | 921.05 | 935.95 | 892.00 | 906.85 | 906.85 | -1.19% | 1,805 |
| Aug 13, 2025 | 1,007.00 | 1,007.00 | 891.90 | 917.80 | 917.80 | -7.30% | 2,843 |
| Aug 12, 2025 | 994.20 | 1,004.00 | 990.00 | 990.05 | 990.05 | -0.66% | 195 |
| Aug 11, 2025 | 993.95 | 1,012.00 | 991.10 | 996.65 | 996.65 | -0.54% | 260 |
| Aug 8, 2025 | 1,000.00 | 1,027.20 | 991.15 | 1,002.10 | 1,002.10 | 0.26% | 382 |
| Aug 7, 2025 | 970.00 | 1,082.60 | 955.00 | 999.55 | 999.55 | 2.40% | 2,882 |
| Aug 6, 2025 | 979.40 | 979.40 | 964.05 | 976.15 | 976.15 | -0.91% | 249 |
| Aug 5, 2025 | 984.00 | 985.10 | 971.30 | 985.10 | 985.10 | 0.14% | 737 |
| Aug 4, 2025 | 975.00 | 986.25 | 972.45 | 983.75 | 983.75 | 0.66% | 380 |
| Aug 1, 2025 | 998.25 | 1,004.20 | 975.00 | 977.30 | 977.30 | -2.10% | 817 |
| Jul 31, 2025 | 992.85 | 1,015.60 | 987.10 | 998.25 | 998.25 | -1.25% | 1,606 |
| Jul 30, 2025 | 1,005.75 | 1,027.10 | 999.75 | 1,010.85 | 1,010.85 | 1.25% | 215 |
| Jul 29, 2025 | 1,015.85 | 1,020.75 | 987.00 | 998.35 | 998.35 | -1.29% | 561 |
| Jul 28, 2025 | 1,032.05 | 1,047.20 | 1,009.00 | 1,011.35 | 1,011.35 | -3.23% | 887 |
| Jul 25, 2025 | 1,088.90 | 1,088.90 | 1,037.35 | 1,045.15 | 1,045.15 | -1.61% | 1,068 |
| Jul 24, 2025 | 1,082.10 | 1,088.50 | 1,055.10 | 1,062.20 | 1,062.20 | -1.67% | 1,087 |
| Jul 23, 2025 | 1,081.15 | 1,092.20 | 1,075.00 | 1,080.20 | 1,080.20 | -1.45% | 1,088 |
| Jul 22, 2025 | 1,107.30 | 1,107.30 | 1,079.15 | 1,096.05 | 1,096.05 | -1.02% | 1,653 |
| Jul 21, 2025 | 1,129.95 | 1,129.95 | 1,095.00 | 1,107.30 | 1,107.30 | 0.18% | 322 |
| Jul 18, 2025 | 1,085.05 | 1,113.00 | 1,083.00 | 1,105.35 | 1,105.35 | 1.85% | 940 |
| Jul 17, 2025 | 1,087.80 | 1,093.00 | 1,077.80 | 1,085.30 | 1,085.30 | 0.15% | 778 |
| Jul 16, 2025 | 1,061.05 | 1,089.75 | 1,061.05 | 1,083.70 | 1,083.70 | 0.31% | 214 |
| Jul 15, 2025 | 1,086.60 | 1,087.70 | 1,079.10 | 1,080.30 | 1,080.30 | -0.12% | 196 |
| Jul 14, 2025 | 1,098.85 | 1,098.85 | 1,077.90 | 1,081.55 | 1,081.55 | -1.71% | 967 |
| Jul 11, 2025 | 1,099.65 | 1,107.50 | 1,083.85 | 1,100.40 | 1,100.40 | 0.33% | 810 |
| Jul 10, 2025 | 1,100.70 | 1,110.00 | 1,089.10 | 1,096.80 | 1,096.80 | -0.47% | 922 |
| Jul 9, 2025 | 1,078.35 | 1,119.50 | 1,047.00 | 1,101.95 | 1,101.95 | 1.93% | 4,103 |
| Jul 8, 2025 | 1,102.25 | 1,110.00 | 1,078.00 | 1,081.10 | 1,081.10 | -3.05% | 2,499 |
| Jul 7, 2025 | 1,120.00 | 1,155.00 | 1,102.50 | 1,115.10 | 1,095.10 | 1.06% | 8,041 |
| Jul 4, 2025 | 1,075.05 | 1,125.20 | 1,075.05 | 1,103.40 | 1,083.61 | -0.02% | 4,089 |
| Jul 3, 2025 | 1,059.75 | 1,109.00 | 1,054.50 | 1,103.60 | 1,083.81 | 4.63% | 2,945 |
| Jul 2, 2025 | 1,050.00 | 1,062.45 | 1,032.50 | 1,054.80 | 1,035.88 | 0.46% | 237 |
| Jul 1, 2025 | 1,017.00 | 1,054.50 | 1,017.00 | 1,050.00 | 1,031.17 | 3.09% | 1,174 |
| Jun 30, 2025 | 1,017.70 | 1,034.60 | 1,000.60 | 1,018.50 | 1,000.23 | 0.14% | 947 |
| Jun 27, 2025 | 1,020.10 | 1,023.70 | 1,010.55 | 1,017.05 | 998.81 | 1.01% | 661 |
| Jun 26, 2025 | 1,021.60 | 1,034.20 | 1,000.00 | 1,006.90 | 988.84 | -1.41% | 1,015 |
| Jun 25, 2025 | 997.90 | 1,037.70 | 997.90 | 1,021.25 | 1,002.93 | 2.32% | 716 |