Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,038.05
+2.75 (0.27%)
At close: Apr 21, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,048.80 | 1,048.80 | 1,028.35 | 1,036.35 | 1,036.35 | -0.16% | 3,125 |
| Apr 21, 2026 | 1,037.95 | 1,052.20 | 1,025.00 | 1,038.05 | 1,038.05 | 0.27% | 4,994 |
| Apr 20, 2026 | 1,000.20 | 1,062.85 | 1,000.20 | 1,035.30 | 1,035.30 | 2.87% | 5,833 |
| Apr 17, 2026 | 990.00 | 1,021.55 | 990.00 | 1,006.40 | 1,006.40 | 2.58% | 1,500 |
| Apr 16, 2026 | 960.00 | 992.60 | 960.00 | 981.05 | 981.05 | 2.36% | 36,665 |
| Apr 15, 2026 | 898.90 | 960.90 | 892.10 | 958.45 | 958.45 | 9.84% | 10,448 |
| Apr 13, 2026 | 891.00 | 907.75 | 850.00 | 872.55 | 872.55 | -2.08% | 2,290 |
| Apr 10, 2026 | 880.00 | 924.95 | 878.85 | 891.05 | 891.05 | 1.63% | 1,312 |
| Apr 9, 2026 | 873.00 | 955.00 | 873.00 | 876.75 | 876.75 | 0.61% | 2,666 |
| Apr 8, 2026 | 869.80 | 894.00 | 868.00 | 871.40 | 871.40 | 2.12% | 933 |
| Apr 7, 2026 | 869.60 | 876.45 | 850.50 | 853.30 | 853.30 | -1.07% | 347 |
| Apr 6, 2026 | 855.00 | 876.95 | 855.00 | 862.55 | 862.55 | -1.21% | 1,252 |
| Apr 2, 2026 | 895.00 | 895.00 | 865.00 | 873.10 | 873.10 | -1.99% | 722 |
| Apr 1, 2026 | 880.00 | 926.00 | 880.00 | 890.80 | 890.80 | 1.97% | 446 |
| Mar 30, 2026 | 894.05 | 909.00 | 869.20 | 873.55 | 873.55 | -5.13% | 652 |
| Mar 27, 2026 | 938.00 | 940.00 | 900.95 | 920.80 | 920.80 | -1.78% | 1,027 |
| Mar 25, 2026 | 934.00 | 965.75 | 934.00 | 937.50 | 937.50 | 0.51% | 452 |
| Mar 24, 2026 | 907.80 | 939.40 | 878.95 | 932.70 | 932.70 | 7.13% | 1,337 |
| Mar 23, 2026 | 912.00 | 912.00 | 870.55 | 870.60 | 870.60 | -5.03% | 1,693 |
| Mar 20, 2026 | 940.35 | 950.20 | 912.00 | 916.70 | 916.70 | -2.00% | 927 |
| Mar 19, 2026 | 970.00 | 970.00 | 934.40 | 935.40 | 935.40 | -3.71% | 2,202 |
| Mar 18, 2026 | 937.00 | 999.00 | 937.00 | 971.45 | 971.45 | 2.85% | 485 |
| Mar 17, 2026 | 941.00 | 963.00 | 915.10 | 944.50 | 944.50 | 0.15% | 2,387 |
| Mar 16, 2026 | 959.50 | 959.50 | 931.55 | 943.10 | 943.10 | -1.70% | 409 |
| Mar 13, 2026 | 993.10 | 993.10 | 956.00 | 959.45 | 959.45 | -3.55% | 379 |
| Mar 12, 2026 | 994.00 | 1,005.80 | 975.10 | 994.75 | 994.75 | -0.62% | 215 |
| Mar 11, 2026 | 1,012.30 | 1,017.45 | 994.00 | 1,001.00 | 1,001.00 | -0.47% | 200 |
| Mar 10, 2026 | 990.00 | 1,015.00 | 990.00 | 1,005.70 | 1,005.70 | 1.54% | 193 |
| Mar 9, 2026 | 1,008.00 | 1,008.00 | 957.50 | 990.40 | 990.40 | -1.79% | 557 |
| Mar 6, 2026 | 1,025.05 | 1,031.90 | 1,003.00 | 1,008.40 | 1,008.40 | -3.51% | 207 |
| Mar 5, 2026 | 990.05 | 1,059.85 | 990.05 | 1,045.05 | 1,045.05 | 3.36% | 727 |
| Mar 4, 2026 | 1,005.05 | 1,018.50 | 1,000.00 | 1,011.05 | 1,011.05 | -2.18% | 201 |
| Mar 2, 2026 | 1,044.85 | 1,051.80 | 1,011.90 | 1,033.60 | 1,033.60 | -1.08% | 644 |
| Feb 27, 2026 | 1,053.80 | 1,068.40 | 1,044.85 | 1,044.85 | 1,044.85 | -1.68% | 282 |
| Feb 26, 2026 | 1,065.00 | 1,069.30 | 1,058.50 | 1,062.75 | 1,062.75 | 0.16% | 218 |
| Feb 25, 2026 | 1,061.05 | 1,071.80 | 1,047.95 | 1,061.10 | 1,061.10 | -0.45% | 199 |
| Feb 24, 2026 | 1,073.55 | 1,079.05 | 1,056.95 | 1,065.95 | 1,065.95 | -0.71% | 138 |
| Feb 23, 2026 | 1,070.00 | 1,106.80 | 1,066.20 | 1,073.55 | 1,073.55 | -1.45% | 905 |
| Feb 20, 2026 | 1,080.45 | 1,093.70 | 1,045.00 | 1,089.40 | 1,089.40 | 0.77% | 641 |
| Feb 19, 2026 | 1,105.85 | 1,106.70 | 1,074.50 | 1,081.10 | 1,081.10 | -3.11% | 250 |
| Feb 18, 2026 | 1,099.00 | 1,147.30 | 1,099.00 | 1,115.85 | 1,115.85 | 3.10% | 2,229 |
| Feb 17, 2026 | 1,030.75 | 1,090.30 | 1,030.75 | 1,082.30 | 1,082.30 | 3.50% | 354 |
| Feb 16, 2026 | 1,047.95 | 1,059.45 | 1,039.55 | 1,045.65 | 1,045.65 | -0.04% | 325 |
| Feb 13, 2026 | 1,070.00 | 1,070.00 | 1,043.90 | 1,046.05 | 1,046.05 | -2.58% | 424 |
| Feb 12, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,073.75 | 1,073.75 | -1.06% | 514 |
| Feb 11, 2026 | 1,096.00 | 1,105.20 | 1,083.00 | 1,085.25 | 1,085.25 | -1.00% | 554 |
| Feb 10, 2026 | 1,056.20 | 1,117.60 | 1,056.20 | 1,096.25 | 1,096.25 | 3.80% | 1,555 |
| Feb 9, 2026 | 1,040.05 | 1,059.00 | 1,037.40 | 1,056.10 | 1,056.10 | 0.38% | 208 |
| Feb 6, 2026 | 1,059.70 | 1,071.90 | 1,045.00 | 1,052.10 | 1,052.10 | -0.54% | 309 |
| Feb 5, 2026 | 1,058.00 | 1,087.00 | 1,050.00 | 1,057.85 | 1,057.85 | -0.40% | 449 |