Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,570.40
-20.55 (-1.29%)
At close: Oct 1, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,589.85 | 1,600.70 | 1,543.75 | 1,570.40 | 1,570.40 | -1.29% | 1,912 |
| Sep 30, 2026 | 1,617.15 | 1,621.80 | 1,586.20 | 1,590.95 | 1,590.95 | -1.36% | 1,003 |
| Sep 29, 2026 | 1,600.20 | 1,627.10 | 1,593.60 | 1,612.95 | 1,612.95 | 0.33% | 2,363 |
| Sep 28, 2026 | 1,660.40 | 1,660.40 | 1,582.20 | 1,607.65 | 1,607.65 | -1.55% | 2,467 |
| Sep 25, 2026 | 1,602.45 | 1,649.00 | 1,600.00 | 1,633.00 | 1,633.00 | 1.20% | 2,577 |
| Sep 24, 2026 | 1,599.50 | 1,655.45 | 1,599.50 | 1,613.60 | 1,613.60 | 1.02% | 2,870 |
| Sep 23, 2026 | 1,609.25 | 1,619.20 | 1,593.55 | 1,597.25 | 1,597.25 | 0.30% | 1,634 |
| Sep 22, 2026 | 1,576.55 | 1,617.00 | 1,576.55 | 1,592.45 | 1,592.45 | 1.01% | 1,934 |
| Sep 21, 2026 | 1,586.70 | 1,586.70 | 1,567.20 | 1,576.60 | 1,576.60 | -0.92% | 676 |
| Sep 18, 2026 | 1,602.85 | 1,602.85 | 1,570.00 | 1,591.30 | 1,591.30 | 1.42% | 1,412 |
| Sep 17, 2026 | 1,546.35 | 1,581.10 | 1,539.80 | 1,568.95 | 1,568.95 | 2.10% | 1,796 |
| Sep 16, 2026 | 1,545.00 | 1,561.15 | 1,486.10 | 1,536.65 | 1,536.65 | -0.84% | 2,833 |
| Sep 15, 2026 | 1,603.20 | 1,603.20 | 1,543.05 | 1,549.70 | 1,549.70 | -3.04% | 1,912 |
| Sep 11, 2026 | 1,612.05 | 1,616.25 | 1,580.00 | 1,598.35 | 1,598.35 | -1.46% | 1,882 |
| Sep 10, 2026 | 1,626.00 | 1,638.10 | 1,611.00 | 1,622.05 | 1,622.05 | -0.48% | 936 |
| Sep 9, 2026 | 1,632.05 | 1,695.00 | 1,623.95 | 1,629.85 | 1,629.85 | -0.13% | 4,348 |
| Sep 8, 2026 | 1,661.70 | 1,661.70 | 1,600.80 | 1,632.00 | 1,632.00 | -0.76% | 6,042 |
| Sep 7, 2026 | 1,698.70 | 1,698.70 | 1,629.00 | 1,644.45 | 1,644.45 | -1.79% | 1,808 |
| Sep 4, 2026 | 1,730.05 | 1,730.05 | 1,662.10 | 1,674.40 | 1,674.40 | -2.43% | 3,161 |
| Sep 3, 2026 | 1,755.00 | 1,755.00 | 1,707.00 | 1,716.05 | 1,716.05 | -1.01% | 1,574 |
| Sep 2, 2026 | 1,692.20 | 1,745.00 | 1,675.00 | 1,733.55 | 1,733.55 | 1.78% | 3,731 |
| Sep 1, 2026 | 1,700.25 | 1,734.95 | 1,675.45 | 1,703.25 | 1,703.25 | -0.19% | 2,987 |
| Aug 31, 2026 | 1,663.95 | 1,765.00 | 1,644.00 | 1,706.45 | 1,706.45 | 4.29% | 13,242 |
| Aug 28, 2026 | 1,549.00 | 1,650.40 | 1,547.00 | 1,636.20 | 1,636.20 | 6.23% | 7,031 |
| Aug 27, 2026 | 1,556.70 | 1,580.00 | 1,528.50 | 1,540.30 | 1,540.30 | 0.59% | 3,911 |
| Aug 26, 2026 | 1,559.95 | 1,598.40 | 1,524.05 | 1,531.25 | 1,531.25 | -3.12% | 4,664 |
| Aug 25, 2026 | 1,608.55 | 1,620.00 | 1,557.00 | 1,580.55 | 1,580.55 | -2.50% | 1,978 |
| Aug 24, 2026 | 1,617.85 | 1,644.00 | 1,600.00 | 1,621.10 | 1,621.10 | 0.20% | 1,935 |
| Aug 21, 2026 | 1,668.00 | 1,689.20 | 1,612.55 | 1,617.80 | 1,617.80 | -3.97% | 4,443 |
| Aug 20, 2026 | 1,660.00 | 1,692.00 | 1,618.00 | 1,684.70 | 1,684.70 | 3.25% | 5,489 |
| Aug 19, 2026 | 1,575.00 | 1,644.00 | 1,546.10 | 1,631.65 | 1,631.65 | 4.12% | 8,686 |
| Aug 18, 2026 | 1,528.55 | 1,574.00 | 1,521.95 | 1,567.05 | 1,567.05 | 2.82% | 1,765 |
| Aug 17, 2026 | 1,562.70 | 1,571.45 | 1,520.55 | 1,524.05 | 1,524.05 | -0.88% | 988 |
| Aug 14, 2026 | 1,502.70 | 1,579.00 | 1,465.20 | 1,537.55 | 1,537.55 | 2.32% | 3,198 |
| Aug 13, 2026 | 1,478.50 | 1,517.00 | 1,478.50 | 1,502.70 | 1,502.70 | 1.75% | 1,761 |
| Aug 12, 2026 | 1,496.20 | 1,508.35 | 1,472.05 | 1,476.90 | 1,476.90 | -1.78% | 831 |
| Aug 11, 2026 | 1,508.00 | 1,519.45 | 1,491.15 | 1,503.70 | 1,503.70 | -0.93% | 1,753 |
| Aug 10, 2026 | 1,513.05 | 1,559.00 | 1,468.25 | 1,517.85 | 1,517.85 | 2.31% | 3,279 |
| Aug 7, 2026 | 1,463.20 | 1,500.00 | 1,463.20 | 1,483.55 | 1,483.55 | 0.25% | 1,799 |
| Aug 6, 2026 | 1,503.85 | 1,518.00 | 1,460.00 | 1,479.90 | 1,479.90 | -1.59% | 1,889 |
| Aug 5, 2026 | 1,529.80 | 1,529.80 | 1,478.50 | 1,503.85 | 1,503.85 | -0.50% | 3,009 |
| Aug 4, 2026 | 1,510.00 | 1,517.95 | 1,480.55 | 1,511.40 | 1,511.40 | 0.57% | 2,820 |
| Aug 3, 2026 | 1,499.60 | 1,507.00 | 1,475.00 | 1,502.85 | 1,502.85 | 4.06% | 3,286 |
| Jul 31, 2026 | 1,494.70 | 1,499.35 | 1,438.25 | 1,444.25 | 1,444.25 | -2.62% | 2,183 |
| Jul 30, 2026 | 1,419.80 | 1,493.85 | 1,404.55 | 1,483.10 | 1,483.10 | 4.97% | 1,842 |
| Jul 29, 2026 | 1,470.25 | 1,470.25 | 1,406.90 | 1,412.85 | 1,412.85 | -2.94% | 3,479 |
| Jul 28, 2026 | 1,534.70 | 1,534.70 | 1,415.90 | 1,455.70 | 1,455.70 | -4.35% | 3,218 |
| Jul 27, 2026 | 1,519.95 | 1,528.85 | 1,483.40 | 1,521.95 | 1,521.95 | 2.19% | 2,149 |
| Jul 24, 2026 | 1,439.95 | 1,500.00 | 1,439.95 | 1,489.30 | 1,489.30 | 1.87% | 1,546 |
| Jul 23, 2026 | 1,499.50 | 1,499.50 | 1,427.30 | 1,462.00 | 1,462.00 | -1.22% | 4,124 |