Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,104.80
-32.75 (-2.88%)
At close: Jun 1, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,173.45 | 1,173.45 | 1,130.00 | 1,137.55 | 1,137.55 | -2.61% | 1,202 |
| May 27, 2026 | 1,155.90 | 1,208.75 | 1,148.15 | 1,168.05 | 1,168.05 | 1.19% | 8,861 |
| May 26, 2026 | 1,068.00 | 1,165.60 | 1,068.00 | 1,154.35 | 1,154.35 | 6.41% | 7,188 |
| May 25, 2026 | 1,070.90 | 1,086.65 | 1,070.90 | 1,084.80 | 1,084.80 | 1.18% | 795 |
| May 22, 2026 | 1,102.85 | 1,102.85 | 1,064.95 | 1,072.15 | 1,072.15 | -1.73% | 714 |
| May 21, 2026 | 1,070.00 | 1,098.00 | 1,067.10 | 1,091.05 | 1,091.05 | 3.07% | 2,086 |
| May 20, 2026 | 1,060.05 | 1,065.65 | 1,051.05 | 1,058.60 | 1,058.60 | 0.56% | 550 |
| May 19, 2026 | 1,069.10 | 1,095.00 | 1,050.00 | 1,052.75 | 1,052.75 | -1.18% | 1,293 |
| May 18, 2026 | 1,026.80 | 1,076.45 | 1,020.85 | 1,065.30 | 1,065.30 | 1.49% | 1,031 |
| May 15, 2026 | 1,050.00 | 1,069.75 | 1,035.70 | 1,049.65 | 1,049.65 | 0.31% | 2,149 |
| May 14, 2026 | 1,034.40 | 1,068.85 | 1,024.80 | 1,046.45 | 1,046.45 | 1.51% | 2,196 |
| May 13, 2026 | 1,025.00 | 1,036.20 | 1,015.60 | 1,030.90 | 1,030.90 | 0.63% | 755 |
| May 12, 2026 | 1,041.05 | 1,051.85 | 1,021.00 | 1,024.40 | 1,024.40 | -2.63% | 426 |
| May 11, 2026 | 1,070.00 | 1,070.95 | 1,051.00 | 1,052.10 | 1,052.10 | -2.23% | 903 |
| May 8, 2026 | 1,066.00 | 1,093.30 | 1,066.00 | 1,076.15 | 1,076.15 | -0.86% | 754 |
| May 7, 2026 | 1,104.95 | 1,105.00 | 1,081.00 | 1,085.45 | 1,085.45 | 0.32% | 1,136 |
| May 6, 2026 | 1,080.00 | 1,092.20 | 1,056.10 | 1,081.95 | 1,081.95 | 0.66% | 1,903 |
| May 5, 2026 | 1,069.70 | 1,098.25 | 1,061.65 | 1,074.85 | 1,074.85 | 1.21% | 5,310 |
| May 4, 2026 | 1,081.90 | 1,094.70 | 1,050.55 | 1,062.05 | 1,062.05 | -1.69% | 4,367 |
| Apr 30, 2026 | 1,129.90 | 1,129.90 | 1,071.00 | 1,080.35 | 1,080.35 | -2.38% | 8,279 |
| Apr 29, 2026 | 1,083.90 | 1,130.00 | 1,083.90 | 1,106.70 | 1,106.70 | 2.92% | 11,674 |
| Apr 28, 2026 | 1,039.20 | 1,084.00 | 1,035.05 | 1,075.25 | 1,075.25 | 5.48% | 4,343 |
| Apr 27, 2026 | 1,019.90 | 1,060.00 | 1,011.70 | 1,019.35 | 1,019.35 | 4.17% | 3,342 |
| Apr 24, 2026 | 1,030.00 | 1,030.00 | 969.05 | 978.55 | 978.55 | -4.59% | 3,511 |
| Apr 23, 2026 | 1,038.00 | 1,047.10 | 1,022.55 | 1,025.60 | 1,025.60 | -1.04% | 502 |
| 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 |