Archidply Decor Limited (NSE:ADL)
India · Delayed Price · Currency is INR 71.34
+2.73 (3.98%)
Jul 31, 2026, 3:23 PM IST
Archidply Decor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 70.69 | 71.40 | 70.68 | 71.33 | 71.33 | 3.96% | 1,935 |
| Jul 30, 2026 | 69.50 | 69.60 | 66.00 | 68.61 | 68.61 | -1.87% | 2,612 |
| Jul 29, 2026 | 70.28 | 70.28 | 69.91 | 69.92 | 69.92 | -0.41% | 156 |
| Jul 28, 2026 | 70.20 | 70.21 | 70.00 | 70.21 | 70.21 | 0.01% | 186 |
| Jul 27, 2026 | 73.49 | 73.49 | 70.10 | 70.20 | 70.20 | -4.48% | 146 |
| Jul 24, 2026 | 73.00 | 73.51 | 73.00 | 73.49 | 73.49 | 5.97% | 1,357 |
| Jul 23, 2026 | 67.10 | 71.40 | 67.10 | 69.35 | 69.35 | -3.51% | 768 |
| Jul 22, 2026 | 70.87 | 73.40 | 68.20 | 71.87 | 71.87 | 0.91% | 1,025 |
| Jul 21, 2026 | 71.90 | 72.00 | 68.05 | 71.22 | 71.22 | -1.43% | 362 |
| Jul 20, 2026 | 69.99 | 72.40 | 69.11 | 72.25 | 72.25 | 3.45% | 36 |
| Jul 17, 2026 | 72.40 | 72.40 | 69.00 | 69.84 | 69.84 | -4.84% | 2,542 |
| Jul 16, 2026 | 69.50 | 73.39 | 68.43 | 73.39 | 73.39 | 4.86% | 14 |
| Jul 15, 2026 | 71.16 | 74.00 | 67.60 | 69.99 | 69.99 | -1.16% | 3,866 |
| Jul 14, 2026 | 70.00 | 72.40 | 67.20 | 70.81 | 70.81 | 2.61% | 408 |
| Jul 10, 2026 | 70.00 | 70.10 | 67.40 | 69.01 | 69.01 | -2.10% | 1,452 |
| Jul 9, 2026 | 71.16 | 71.16 | 67.40 | 70.49 | 70.49 | -0.94% | 2,660 |
| Jul 8, 2026 | 71.40 | 72.10 | 69.62 | 71.16 | 71.16 | 2.21% | 929 |
| Jul 7, 2026 | 71.40 | 71.41 | 67.99 | 69.62 | 69.62 | 0.53% | 120 |
| Jul 6, 2026 | 68.99 | 70.00 | 68.40 | 69.25 | 69.25 | 0.38% | 147 |
| Jul 3, 2026 | 67.20 | 70.70 | 67.20 | 68.99 | 68.99 | -1.89% | 2,010 |
| Jul 2, 2026 | 69.10 | 72.86 | 69.10 | 70.32 | 70.32 | -3.55% | 249 |
| Jul 1, 2026 | 72.80 | 73.00 | 70.00 | 72.91 | 72.91 | 3.62% | 880 |
| Jun 30, 2026 | 69.90 | 71.50 | 67.10 | 70.36 | 70.36 | 3.39% | 837 |
| Jun 29, 2026 | 67.20 | 72.40 | 66.00 | 68.05 | 68.05 | -0.22% | 302 |
| Jun 25, 2026 | 71.80 | 71.80 | 68.20 | 68.20 | 68.20 | -3.04% | 97 |
| Jun 24, 2026 | 70.50 | 70.50 | 67.40 | 70.34 | 70.34 | -1.21% | 4,082 |
| Jun 23, 2026 | 68.55 | 71.30 | 68.55 | 71.20 | 71.20 | 3.94% | 35 |
| Jun 22, 2026 | 68.10 | 70.00 | 68.10 | 68.50 | 68.50 | 1.14% | 184 |
| Jun 19, 2026 | 71.00 | 71.50 | 67.20 | 67.73 | 67.73 | -2.32% | 3,745 |
| Jun 18, 2026 | 72.00 | 72.90 | 68.66 | 69.34 | 69.34 | -4.54% | 1,700 |
| Jun 17, 2026 | 70.45 | 72.89 | 68.20 | 72.64 | 72.64 | 3.11% | 1,350 |
| Jun 16, 2026 | 71.00 | 71.90 | 69.00 | 70.45 | 70.45 | -0.77% | 219 |
| Jun 15, 2026 | 73.40 | 73.40 | 70.05 | 71.00 | 71.00 | -0.03% | 307 |
| Jun 12, 2026 | 71.00 | 72.00 | 68.60 | 71.02 | 71.02 | -1.09% | 406 |
| Jun 11, 2026 | 71.00 | 71.80 | 68.31 | 71.80 | 71.80 | -0.68% | 387 |
| Jun 10, 2026 | 74.90 | 74.90 | 70.10 | 72.29 | 72.29 | -0.15% | 1,008 |
| Jun 9, 2026 | 66.20 | 72.40 | 66.20 | 72.40 | 72.40 | 4.78% | 20 |
| Jun 8, 2026 | 70.80 | 72.40 | 69.00 | 69.10 | 69.10 | -2.40% | 156 |
| Jun 5, 2026 | 73.00 | 73.10 | 70.60 | 70.80 | 70.80 | -3.54% | 60 |
| Jun 4, 2026 | 71.58 | 74.40 | 68.10 | 73.40 | 73.40 | 2.54% | 943 |
| Jun 3, 2026 | 72.99 | 73.00 | 71.58 | 71.58 | 71.58 | -0.60% | 129 |
| Jun 2, 2026 | 72.20 | 73.89 | 72.00 | 72.01 | 72.01 | -0.26% | 223 |
| Jun 1, 2026 | 73.91 | 75.00 | 70.40 | 72.20 | 72.20 | -2.80% | 5,054 |
| May 29, 2026 | 77.80 | 79.40 | 73.00 | 74.28 | 74.28 | -1.01% | 403 |
| May 27, 2026 | 76.50 | 77.61 | 74.55 | 75.04 | 75.04 | -3.31% | 1,222 |
| May 26, 2026 | 76.00 | 77.89 | 73.20 | 77.61 | 77.61 | 0.70% | 984 |
| May 25, 2026 | 77.50 | 77.50 | 74.40 | 77.07 | 77.07 | -0.06% | 2,048 |
| May 22, 2026 | 78.00 | 78.00 | 74.00 | 77.12 | 77.12 | -1.47% | 2,362 |
| May 21, 2026 | 77.00 | 80.00 | 73.84 | 78.27 | 78.27 | 0.72% | 1,993 |
| May 20, 2026 | 75.50 | 77.80 | 73.55 | 77.71 | 77.71 | 2.38% | 3,954 |