Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,444.25
-38.85 (-2.62%)
At close: Jul 31, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,549.95 | 1,599.80 | 1,457.70 | 1,480.00 | 1,480.00 | -1.80% | 14,213 |
| Jul 21, 2026 | 1,444.90 | 1,586.00 | 1,383.55 | 1,507.20 | 1,507.20 | 3.64% | 12,436 |
| Jul 20, 2026 | 1,388.60 | 1,459.90 | 1,380.00 | 1,454.30 | 1,454.30 | 4.91% | 7,901 |
| Jul 17, 2026 | 1,360.95 | 1,390.75 | 1,339.60 | 1,386.25 | 1,386.25 | 2.37% | 4,493 |
| Jul 16, 2026 | 1,335.65 | 1,406.80 | 1,335.65 | 1,354.20 | 1,354.20 | 0.89% | 8,428 |
| Jul 15, 2026 | 1,347.40 | 1,376.90 | 1,316.75 | 1,365.30 | 1,342.30 | 4.21% | 4,459 |
| Jul 14, 2026 | 1,342.90 | 1,344.30 | 1,303.20 | 1,310.20 | 1,288.13 | -1.65% | 2,930 |
| Jul 13, 2026 | 1,330.00 | 1,346.85 | 1,309.10 | 1,332.20 | 1,309.76 | 0.64% | 2,473 |
| Jul 10, 2026 | 1,308.25 | 1,329.40 | 1,305.90 | 1,323.75 | 1,301.45 | -0.15% | 3,016 |
| Jul 9, 2026 | 1,296.05 | 1,331.35 | 1,275.95 | 1,325.80 | 1,303.47 | 3.35% | 1,850 |
| Jul 8, 2026 | 1,291.05 | 1,334.00 | 1,270.35 | 1,282.80 | 1,261.19 | -2.07% | 2,035 |
| Jul 7, 2026 | 1,312.45 | 1,338.50 | 1,291.00 | 1,309.85 | 1,287.78 | -0.93% | 1,294 |
| Jul 6, 2026 | 1,338.45 | 1,338.45 | 1,308.45 | 1,322.15 | 1,299.88 | 0.62% | 2,339 |
| Jul 3, 2026 | 1,297.20 | 1,359.90 | 1,292.75 | 1,313.95 | 1,291.82 | 2.21% | 6,523 |
| Jul 2, 2026 | 1,245.00 | 1,297.75 | 1,240.00 | 1,285.60 | 1,263.94 | 2.81% | 3,667 |
| Jul 1, 2026 | 1,270.20 | 1,281.40 | 1,243.00 | 1,250.45 | 1,229.38 | -1.25% | 2,383 |
| Jun 30, 2026 | 1,259.95 | 1,279.00 | 1,242.65 | 1,266.30 | 1,244.97 | 1.09% | 1,859 |
| Jun 29, 2026 | 1,225.00 | 1,264.95 | 1,219.05 | 1,252.65 | 1,231.55 | 2.04% | 1,548 |
| Jun 25, 2026 | 1,236.00 | 1,239.80 | 1,219.00 | 1,227.60 | 1,206.92 | -0.05% | 1,213 |
| Jun 24, 2026 | 1,236.70 | 1,239.00 | 1,210.45 | 1,228.20 | 1,207.51 | -0.69% | 866 |
| Jun 23, 2026 | 1,246.05 | 1,256.50 | 1,222.00 | 1,236.70 | 1,215.87 | -0.70% | 1,510 |
| Jun 22, 2026 | 1,240.00 | 1,251.00 | 1,226.05 | 1,245.40 | 1,224.42 | 2.49% | 2,736 |
| Jun 19, 2026 | 1,165.15 | 1,224.20 | 1,158.70 | 1,215.15 | 1,194.68 | 3.72% | 3,384 |
| Jun 18, 2026 | 1,178.90 | 1,185.00 | 1,168.75 | 1,171.55 | 1,151.81 | -0.30% | 722 |
| Jun 17, 2026 | 1,176.20 | 1,179.95 | 1,168.75 | 1,175.10 | 1,155.30 | 0.41% | 225 |
| Jun 16, 2026 | 1,185.05 | 1,194.00 | 1,158.55 | 1,170.35 | 1,150.63 | -0.76% | 666 |
| Jun 15, 2026 | 1,170.00 | 1,194.10 | 1,166.40 | 1,179.30 | 1,159.43 | 1.26% | 3,229 |
| Jun 12, 2026 | 1,136.15 | 1,169.00 | 1,129.20 | 1,164.60 | 1,144.98 | 4.96% | 1,350 |
| Jun 11, 2026 | 1,111.05 | 1,117.00 | 1,097.95 | 1,109.60 | 1,090.91 | -0.64% | 847 |
| Jun 10, 2026 | 1,142.10 | 1,142.10 | 1,111.00 | 1,116.75 | 1,097.94 | -2.15% | 518 |
| Jun 9, 2026 | 1,141.80 | 1,146.30 | 1,116.00 | 1,141.30 | 1,122.07 | 1.40% | 697 |
| Jun 8, 2026 | 1,110.80 | 1,134.55 | 1,108.00 | 1,125.55 | 1,106.59 | -0.21% | 394 |
| Jun 5, 2026 | 1,130.90 | 1,137.35 | 1,122.05 | 1,127.95 | 1,108.95 | 0.63% | 501 |
| Jun 4, 2026 | 1,141.15 | 1,157.50 | 1,115.00 | 1,120.90 | 1,102.02 | -1.77% | 888 |
| Jun 3, 2026 | 1,106.15 | 1,149.15 | 1,103.45 | 1,141.15 | 1,121.93 | 3.01% | 1,880 |
| Jun 2, 2026 | 1,095.15 | 1,128.50 | 1,095.15 | 1,107.85 | 1,089.19 | 0.28% | 1,421 |
| Jun 1, 2026 | 1,149.35 | 1,149.35 | 1,090.50 | 1,104.80 | 1,086.19 | -2.88% | 1,761 |
| May 29, 2026 | 1,173.45 | 1,173.45 | 1,130.00 | 1,137.55 | 1,118.39 | -2.61% | 1,202 |
| May 27, 2026 | 1,155.90 | 1,208.75 | 1,148.15 | 1,168.05 | 1,148.37 | 1.19% | 8,861 |
| May 26, 2026 | 1,068.00 | 1,165.60 | 1,068.00 | 1,154.35 | 1,134.90 | 6.41% | 7,188 |
| May 25, 2026 | 1,070.90 | 1,086.65 | 1,070.90 | 1,084.80 | 1,066.53 | 1.18% | 795 |
| May 22, 2026 | 1,102.85 | 1,102.85 | 1,064.95 | 1,072.15 | 1,054.09 | -1.73% | 714 |
| May 21, 2026 | 1,070.00 | 1,098.00 | 1,067.10 | 1,091.05 | 1,072.67 | 3.07% | 2,086 |