Ador Fontech Limited (BOM:530431)
India · Delayed Price · Currency is INR 142.50
+1.35 (0.96%)
Inactive · Last trade price on Sep 24, 2024
Ador Fontech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2024 | 142.65 | 143.15 | 140.35 | 142.50 | 142.50 | 0.96% | 98,240 |
| Sep 23, 2024 | 140.00 | 142.50 | 138.50 | 141.15 | 141.15 | 2.99% | 102,670 |
| Sep 20, 2024 | 140.90 | 140.90 | 136.05 | 137.05 | 137.05 | -0.47% | 27,678 |
| Sep 19, 2024 | 141.30 | 142.85 | 136.00 | 137.70 | 137.70 | -1.54% | 35,229 |
| Sep 18, 2024 | 140.35 | 143.00 | 139.15 | 139.85 | 139.85 | -1.48% | 26,730 |
| Sep 17, 2024 | 143.90 | 143.90 | 139.10 | 141.95 | 141.95 | -0.14% | 54,927 |
| Sep 16, 2024 | 139.95 | 144.00 | 139.20 | 142.15 | 142.15 | 3.16% | 73,157 |
| Sep 13, 2024 | 135.70 | 138.95 | 135.65 | 137.80 | 137.80 | 3.30% | 70,835 |
| Sep 12, 2024 | 133.15 | 136.40 | 132.50 | 133.40 | 133.40 | -0.19% | 23,574 |
| Sep 11, 2024 | 135.70 | 135.70 | 133.65 | 133.65 | 133.65 | 0.04% | 12,946 |
| Sep 10, 2024 | 134.60 | 135.75 | 132.15 | 133.60 | 133.60 | 1.25% | 19,098 |
| Sep 9, 2024 | 134.75 | 136.55 | 127.80 | 131.95 | 131.95 | -2.08% | 31,432 |
| Sep 6, 2024 | 136.90 | 136.90 | 134.00 | 134.75 | 134.75 | 0.60% | 14,201 |
| Sep 5, 2024 | 134.80 | 135.95 | 133.00 | 133.95 | 133.95 | 0.41% | 26,990 |
| Sep 4, 2024 | 130.60 | 134.00 | 130.60 | 133.40 | 133.40 | -0.74% | 26,264 |
| Sep 3, 2024 | 136.55 | 137.85 | 133.10 | 134.40 | 134.40 | -0.55% | 28,328 |
| Sep 2, 2024 | 137.45 | 139.50 | 134.50 | 135.15 | 135.15 | 0.15% | 38,421 |
| Aug 30, 2024 | 138.00 | 138.80 | 134.75 | 134.95 | 134.95 | -1.03% | 39,238 |
| Aug 29, 2024 | 137.20 | 138.90 | 135.50 | 136.35 | 136.35 | -0.58% | 17,210 |
| Aug 28, 2024 | 139.10 | 140.40 | 136.45 | 137.15 | 137.15 | -1.83% | 42,900 |
| Aug 27, 2024 | 142.90 | 142.90 | 138.35 | 139.70 | 139.70 | -0.39% | 22,933 |
| Aug 26, 2024 | 141.00 | 143.45 | 139.00 | 140.25 | 140.25 | -0.25% | 29,698 |
| Aug 23, 2024 | 144.00 | 144.00 | 139.10 | 140.60 | 140.60 | -1.64% | 21,471 |
| Aug 22, 2024 | 137.50 | 144.80 | 137.50 | 142.95 | 142.95 | 3.96% | 82,251 |
| Aug 21, 2024 | 138.00 | 140.00 | 137.20 | 137.50 | 137.50 | -0.36% | 24,622 |
| Aug 20, 2024 | 134.15 | 142.00 | 134.15 | 138.00 | 138.00 | 2.41% | 49,703 |
| Aug 19, 2024 | 137.45 | 137.95 | 133.25 | 134.75 | 134.75 | -0.66% | 21,212 |
| Aug 16, 2024 | 136.00 | 137.55 | 135.15 | 135.65 | 135.65 | 0.44% | 12,873 |
| Aug 14, 2024 | 136.00 | 141.00 | 134.05 | 135.05 | 135.05 | -0.63% | 18,621 |
| Aug 13, 2024 | 139.40 | 139.40 | 135.25 | 135.90 | 135.90 | -1.24% | 13,134 |
| Aug 12, 2024 | 142.50 | 142.50 | 137.40 | 137.60 | 137.60 | -1.85% | 17,318 |
| Aug 9, 2024 | 142.90 | 142.90 | 138.50 | 140.20 | 140.20 | -0.18% | 13,766 |
| Aug 8, 2024 | 139.75 | 141.60 | 139.40 | 140.45 | 140.45 | 0.79% | 12,722 |
| Aug 7, 2024 | 137.00 | 140.95 | 135.50 | 139.35 | 139.35 | 2.20% | 21,166 |
| Aug 6, 2024 | 140.00 | 143.00 | 135.90 | 136.35 | 136.35 | -2.71% | 32,338 |
| Aug 5, 2024 | 139.00 | 140.80 | 135.00 | 140.15 | 140.15 | -0.74% | 45,163 |
| Aug 2, 2024 | 141.85 | 142.35 | 138.00 | 141.20 | 141.20 | -0.07% | 24,324 |
| Aug 1, 2024 | 142.00 | 144.95 | 140.50 | 141.30 | 141.30 | -0.04% | 26,722 |
| Jul 31, 2024 | 142.10 | 144.45 | 141.05 | 141.35 | 141.35 | -0.46% | 15,122 |
| Jul 30, 2024 | 142.20 | 143.85 | 141.05 | 142.00 | 142.00 | - | 38,315 |
| Jul 29, 2024 | 141.20 | 143.00 | 141.00 | 142.00 | 142.00 | -4.18% | 79,406 |
| Jul 26, 2024 | 143.00 | 150.00 | 143.00 | 148.20 | 148.20 | 3.13% | 43,076 |
| Jul 25, 2024 | 147.00 | 147.00 | 142.00 | 143.70 | 143.70 | -0.52% | 17,174 |
| Jul 24, 2024 | 143.85 | 147.80 | 142.10 | 144.45 | 144.45 | 1.23% | 21,891 |
| Jul 23, 2024 | 143.80 | 143.85 | 140.00 | 142.70 | 142.70 | 0.81% | 22,030 |
| Jul 22, 2024 | 141.60 | 143.95 | 140.00 | 141.55 | 141.55 | - | 22,965 |
| Jul 19, 2024 | 145.40 | 149.00 | 140.05 | 141.55 | 141.55 | -3.77% | 61,215 |
| Jul 18, 2024 | 150.50 | 150.50 | 145.05 | 147.10 | 147.10 | -0.68% | 33,577 |
| Jul 16, 2024 | 149.55 | 153.50 | 146.35 | 148.10 | 148.10 | -0.97% | 42,725 |
| Jul 15, 2024 | 153.00 | 153.85 | 146.20 | 149.55 | 149.55 | -1.51% | 45,971 |