Skip to main content
logo
Ador Welding Limited (BOM:517041)
India flag India · Delayed Price · Currency is INR
1,073.75
-11.50 (-1.06%)
At close: Feb 12, 2026

Ador Welding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,070.001,070.001,043.901,046.051,046.05-2.58%424
Feb 12, 20261,087.001,087.001,070.001,073.751,073.75-1.06%514
Feb 11, 20261,096.001,105.201,083.001,085.251,085.25-1.00%554
Feb 10, 20261,056.201,117.601,056.201,096.251,096.253.80%1,555
Feb 9, 20261,040.051,059.001,037.401,056.101,056.100.38%208
Feb 6, 20261,059.701,071.901,045.001,052.101,052.10-0.54%309
Feb 5, 20261,058.001,087.001,050.001,057.851,057.85-0.40%449
Feb 4, 20261,045.201,064.401,045.201,062.101,062.101.62%116
Feb 3, 20261,023.401,078.801,023.401,045.151,045.152.13%2,175
Feb 2, 20261,046.001,046.001,020.851,023.401,023.40-3.02%165
Feb 1, 20261,039.001,070.501,023.051,055.301,055.301.28%315
Jan 30, 20261,006.051,060.001,006.051,042.001,042.001.68%1,089
Jan 29, 20261,008.501,034.901,008.501,024.751,024.751.62%538
Jan 28, 2026992.701,026.60992.701,008.451,008.451.59%1,016
Jan 27, 20261,000.701,007.35977.00992.70992.70-0.79%787
Jan 23, 20261,031.101,043.301,000.001,000.651,000.65-2.81%509
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