Ador Welding Limited (BOM:517041)
India · Delayed Price · Currency is INR 1,617.80
-66.90 (-3.97%)
At close: Aug 21, 2026
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |