Skip to main content
logo
Ador Welding Limited (BOM:517041)
India flag India · Delayed Price · Currency is INR
1,045.05
+34.00 (3.36%)
At close: Mar 5, 2026

Ador Welding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,025.051,031.901,003.001,008.401,008.40-3.51%207
Mar 5, 2026990.051,059.85990.051,045.051,045.053.36%727
Mar 4, 20261,005.051,018.501,000.001,011.051,011.05-2.18%201
Mar 2, 20261,044.851,051.801,011.901,033.601,033.60-1.08%644
Feb 27, 20261,053.801,068.401,044.851,044.851,044.85-1.68%282
Feb 26, 20261,065.001,069.301,058.501,062.751,062.750.16%218
Feb 25, 20261,061.051,071.801,047.951,061.101,061.10-0.45%199
Feb 24, 20261,073.551,079.051,056.951,065.951,065.95-0.71%138
Feb 23, 20261,070.001,106.801,066.201,073.551,073.55-1.45%905
Feb 20, 20261,080.451,093.701,045.001,089.401,089.400.77%641
Feb 19, 20261,105.851,106.701,074.501,081.101,081.10-3.11%250
Feb 18, 20261,099.001,147.301,099.001,115.851,115.853.10%2,229
Feb 17, 20261,030.751,090.301,030.751,082.301,082.303.50%354
Feb 16, 20261,047.951,059.451,039.551,045.651,045.65-0.04%325
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