Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,215.15
+43.60 (3.72%)
At close: Jun 19, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,165.15 | 1,224.20 | 1,158.70 | 1,215.15 | 1,215.15 | 3.72% | 3,384 |
| Jun 18, 2026 | 1,178.90 | 1,185.00 | 1,168.75 | 1,171.55 | 1,171.55 | -0.30% | 722 |
| Jun 17, 2026 | 1,176.20 | 1,179.95 | 1,168.75 | 1,175.10 | 1,175.10 | 0.41% | 225 |
| Jun 16, 2026 | 1,185.05 | 1,194.00 | 1,158.55 | 1,170.35 | 1,170.35 | -0.76% | 666 |
| Jun 15, 2026 | 1,170.00 | 1,194.10 | 1,166.40 | 1,179.30 | 1,179.30 | 1.26% | 3,229 |
| Jun 12, 2026 | 1,136.15 | 1,169.00 | 1,129.20 | 1,164.60 | 1,164.60 | 4.96% | 1,350 |
| Jun 11, 2026 | 1,111.05 | 1,117.00 | 1,097.95 | 1,109.60 | 1,109.60 | -0.64% | 847 |
| Jun 10, 2026 | 1,142.10 | 1,142.10 | 1,111.00 | 1,116.75 | 1,116.75 | -2.15% | 518 |
| Jun 9, 2026 | 1,141.80 | 1,146.30 | 1,116.00 | 1,141.30 | 1,141.30 | 1.40% | 697 |
| Jun 8, 2026 | 1,110.80 | 1,134.55 | 1,108.00 | 1,125.55 | 1,125.55 | -0.21% | 394 |
| Jun 5, 2026 | 1,130.90 | 1,137.35 | 1,122.05 | 1,127.95 | 1,127.95 | 0.63% | 501 |
| Jun 4, 2026 | 1,141.15 | 1,157.50 | 1,115.00 | 1,120.90 | 1,120.90 | -1.77% | 888 |
| Jun 3, 2026 | 1,106.15 | 1,149.15 | 1,103.45 | 1,141.15 | 1,141.15 | 3.01% | 1,880 |
| Jun 2, 2026 | 1,095.15 | 1,128.50 | 1,095.15 | 1,107.85 | 1,107.85 | 0.28% | 1,421 |
| Jun 1, 2026 | 1,149.35 | 1,149.35 | 1,090.50 | 1,104.80 | 1,104.80 | -2.88% | 1,761 |
| 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 |