Archidply Decor Limited (NSE:ADL)
India · Delayed Price · Currency is INR 89.00
+2.33 (2.69%)
Oct 8, 2025, 3:29 PM IST
Archidply Decor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 87.22 | 87.80 | 84.40 | 86.67 | 86.67 | -0.63% | 495 |
| Oct 6, 2025 | 88.97 | 88.97 | 82.75 | 87.22 | 87.22 | 0.25% | 5,185 |
| Oct 3, 2025 | 82.74 | 89.89 | 82.74 | 87.00 | 87.00 | 5.15% | 2,409 |
| Oct 1, 2025 | 83.33 | 84.80 | 82.20 | 82.74 | 82.74 | -0.71% | 699 |
| Sep 30, 2025 | 81.20 | 86.00 | 80.80 | 83.33 | 83.33 | -2.29% | 648 |
| Sep 29, 2025 | 83.00 | 86.98 | 83.00 | 85.28 | 85.28 | 1.31% | 473 |
| Sep 26, 2025 | 84.86 | 86.40 | 82.04 | 84.18 | 84.18 | -0.80% | 1,525 |
| Sep 25, 2025 | 89.37 | 89.38 | 84.30 | 84.86 | 84.86 | -0.77% | 1,438 |
| Sep 24, 2025 | 94.00 | 94.00 | 85.00 | 85.52 | 85.52 | -2.46% | 11,147 |
| Sep 23, 2025 | 84.70 | 87.99 | 83.40 | 87.68 | 87.68 | 4.03% | 295 |
| Sep 22, 2025 | 86.01 | 88.79 | 82.10 | 84.28 | 84.28 | -2.98% | 1,706 |
| Sep 19, 2025 | 86.20 | 90.32 | 85.00 | 86.87 | 86.87 | -1.81% | 1,403 |
| Sep 18, 2025 | 83.23 | 94.80 | 83.23 | 88.47 | 88.47 | 1.46% | 5,501 |
| Sep 17, 2025 | 86.48 | 87.99 | 85.06 | 87.20 | 87.20 | 0.36% | 840 |
| Sep 16, 2025 | 85.62 | 87.99 | 85.62 | 86.89 | 86.89 | 0.98% | 1,224 |
| Sep 15, 2025 | 85.32 | 87.89 | 84.66 | 86.05 | 86.05 | 0.46% | 947 |
| Sep 12, 2025 | 85.99 | 87.79 | 85.00 | 85.66 | 85.66 | 0.61% | 1,503 |
| Sep 11, 2025 | 86.28 | 87.38 | 84.11 | 85.14 | 85.14 | -1.81% | 3,010 |
| Sep 10, 2025 | 85.99 | 88.79 | 84.50 | 86.71 | 86.71 | 0.86% | 1,648 |
| Sep 9, 2025 | 86.99 | 91.90 | 83.00 | 85.97 | 85.97 | 0.26% | 12,094 |
| Sep 8, 2025 | 86.01 | 88.98 | 84.00 | 85.75 | 85.75 | -2.69% | 992 |
| Sep 5, 2025 | 87.02 | 88.80 | 83.00 | 88.12 | 88.12 | -0.19% | 1,521 |
| Sep 4, 2025 | 86.70 | 88.84 | 85.31 | 88.29 | 88.29 | 1.93% | 1,532 |
| Sep 3, 2025 | 87.99 | 90.99 | 85.31 | 86.62 | 86.62 | -1.34% | 5,829 |
| Sep 2, 2025 | 87.99 | 89.90 | 86.05 | 87.80 | 87.80 | 0.35% | 589 |
| Sep 1, 2025 | 91.99 | 93.15 | 86.50 | 87.49 | 87.49 | 0.68% | 6,923 |
| Aug 29, 2025 | 86.02 | 88.89 | 84.11 | 86.90 | 86.90 | -1.64% | 1,468 |
| Aug 28, 2025 | 88.63 | 88.87 | 85.10 | 88.35 | 88.35 | -0.32% | 871 |
| Aug 26, 2025 | 89.20 | 89.20 | 84.11 | 88.63 | 88.63 | -0.27% | 3,381 |
| Aug 25, 2025 | 95.90 | 95.90 | 88.15 | 88.87 | 88.87 | -4.98% | 9,234 |
| Aug 22, 2025 | 98.00 | 98.00 | 88.00 | 93.53 | 93.53 | -0.92% | 24,378 |
| Aug 21, 2025 | 96.00 | 101.37 | 93.00 | 94.40 | 94.40 | 2.43% | 118,563 |
| Aug 20, 2025 | 85.68 | 92.40 | 82.12 | 92.16 | 92.16 | 9.71% | 25,778 |
| Aug 19, 2025 | 86.40 | 88.40 | 83.01 | 84.00 | 84.00 | -4.98% | 44 |
| Aug 18, 2025 | 88.80 | 89.25 | 82.57 | 88.40 | 88.40 | 7.06% | 342 |
| Aug 14, 2025 | 86.50 | 87.84 | 82.51 | 82.57 | 82.57 | -4.54% | 622 |
| Aug 13, 2025 | 84.83 | 86.50 | 83.00 | 86.50 | 86.50 | -0.07% | 1,183 |
| Aug 12, 2025 | 86.10 | 87.86 | 86.10 | 86.56 | 86.56 | -1.48% | 203 |
| Aug 11, 2025 | 84.03 | 87.90 | 84.03 | 87.86 | 87.86 | -0.63% | 442 |
| Aug 8, 2025 | 84.90 | 88.42 | 84.18 | 88.42 | 88.42 | 4.15% | 1,451 |
| Aug 7, 2025 | 85.63 | 88.99 | 84.90 | 84.90 | 84.90 | -1.35% | 2,870 |
| Aug 6, 2025 | 87.56 | 91.44 | 84.00 | 86.06 | 86.06 | -1.23% | 2,069 |
| Aug 5, 2025 | 88.10 | 88.97 | 85.62 | 87.13 | 87.13 | -2.08% | 31 |
| Aug 4, 2025 | 91.96 | 91.96 | 85.50 | 88.98 | 88.98 | -1.09% | 901 |
| Aug 1, 2025 | 90.78 | 90.78 | 86.00 | 89.96 | 89.96 | 2.59% | 234 |
| Jul 31, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - | - |
| Jul 30, 2025 | 87.80 | 87.80 | 87.69 | 87.69 | 87.69 | -1.17% | 133 |
| Jul 29, 2025 | 85.35 | 89.12 | 85.35 | 88.73 | 88.73 | 4.47% | 428 |
| Jul 28, 2025 | 83.53 | 89.99 | 83.53 | 84.93 | 84.93 | -3.28% | 211 |
| Jul 25, 2025 | 86.00 | 90.00 | 86.00 | 87.81 | 87.81 | -1.92% | 393 |