Archidply Decor Limited (NSE:ADL)
India · Delayed Price · Currency is INR 68.97
+3.71 (5.68%)
Oct 22, 2026, 3:29 PM IST
Archidply Decor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 69.00 | 69.40 | 68.00 | 68.97 | 68.97 | 5.68% | 769 |
| Oct 21, 2026 | 74.40 | 74.40 | 63.01 | 65.26 | 65.26 | -6.54% | 5,307 |
| Oct 19, 2026 | 70.80 | 71.00 | 69.80 | 69.83 | 69.83 | -0.29% | 465 |
| Oct 16, 2026 | 71.06 | 71.06 | 68.34 | 70.03 | 70.03 | -3.37% | 315 |
| Oct 15, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.50% | 5 |
| Oct 14, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.49% | 1 |
| Oct 12, 2026 | 72.00 | 73.00 | 71.01 | 71.76 | 71.76 | 1.07% | 1,435 |
| Oct 9, 2026 | 73.00 | 73.00 | 70.50 | 71.00 | 71.00 | -3.59% | 60 |
| Oct 8, 2026 | 72.50 | 73.95 | 70.41 | 73.64 | 73.64 | 1.87% | 137 |
| Oct 7, 2026 | 76.20 | 76.20 | 71.23 | 72.29 | 72.29 | -5.13% | 443 |
| Oct 6, 2026 | 75.50 | 76.40 | 72.00 | 76.20 | 76.20 | 0.40% | 18 |
| Oct 5, 2026 | 77.00 | 80.00 | 72.50 | 75.90 | 75.90 | 4.66% | 2,780 |
| Oct 1, 2026 | 78.10 | 80.00 | 72.35 | 72.52 | 72.52 | -6.55% | 1,361 |
| Sep 30, 2026 | 78.00 | 80.00 | 67.33 | 77.60 | 77.60 | 10.86% | 6,985 |
| Sep 29, 2026 | 77.00 | 77.00 | 68.40 | 70.00 | 70.00 | -3.01% | 52 |
| Sep 28, 2026 | 69.81 | 76.40 | 66.00 | 72.17 | 72.17 | 3.38% | 689 |
| Sep 25, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.01% | 142 |
| Sep 24, 2026 | 78.90 | 78.90 | 68.00 | 69.82 | 69.82 | -0.07% | 1,669 |
| Sep 23, 2026 | 69.41 | 72.00 | 69.05 | 69.87 | 69.87 | 1.26% | 1,168 |
| Sep 22, 2026 | 72.00 | 73.79 | 67.40 | 69.00 | 69.00 | -1.51% | 67 |
| Sep 18, 2026 | 75.40 | 75.40 | 70.00 | 70.06 | 70.06 | -2.73% | 261 |
| Sep 17, 2026 | 71.91 | 73.50 | 70.40 | 72.03 | 72.03 | 0.17% | 233 |
| Sep 16, 2026 | 70.30 | 77.59 | 70.30 | 71.91 | 71.91 | 1.05% | 618 |
| Sep 15, 2026 | 75.90 | 83.00 | 69.71 | 71.16 | 71.16 | -0.53% | 3,183 |
| Sep 11, 2026 | 72.02 | 73.40 | 70.40 | 71.54 | 71.54 | 0.38% | 966 |
| Sep 10, 2026 | 73.60 | 73.60 | 71.16 | 71.27 | 71.27 | -0.79% | 610 |
| Sep 9, 2026 | 74.00 | 74.00 | 71.21 | 71.84 | 71.84 | -3.82% | 1,535 |
| Sep 8, 2026 | 74.85 | 75.00 | 72.55 | 74.69 | 74.69 | 2.92% | 176 |
| Sep 7, 2026 | 71.40 | 74.00 | 71.40 | 72.57 | 72.57 | 0.79% | 646 |
| Sep 4, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.09% | 757 |
| Sep 3, 2026 | 76.00 | 76.00 | 72.01 | 72.79 | 72.79 | -4.73% | 776 |
| Sep 2, 2026 | 76.93 | 76.93 | 71.75 | 76.40 | 76.40 | 1.30% | 1,341 |
| Sep 1, 2026 | 75.00 | 75.99 | 70.79 | 75.42 | 75.42 | -0.44% | 753 |
| Aug 31, 2026 | 77.90 | 78.90 | 71.57 | 75.75 | 75.75 | 1.00% | 1,086 |
| Aug 28, 2026 | 70.96 | 75.00 | 70.96 | 75.00 | 75.00 | 5.77% | 1,056 |
| Aug 27, 2026 | 72.45 | 72.45 | 70.45 | 70.91 | 70.91 | -2.15% | 369 |
| Aug 26, 2026 | 75.90 | 75.90 | 72.45 | 72.47 | 72.47 | -4.52% | 189 |
| Aug 25, 2026 | 76.99 | 76.99 | 73.65 | 75.90 | 75.90 | 1.12% | 757 |
| Aug 24, 2026 | 72.33 | 76.00 | 69.11 | 75.06 | 75.06 | 4.28% | 3,016 |
| Aug 21, 2026 | 71.00 | 72.87 | 70.10 | 71.98 | 71.98 | -0.01% | 769 |
| Aug 20, 2026 | 71.98 | 71.99 | 70.00 | 71.99 | 71.99 | 0.01% | 2,678 |
| Aug 19, 2026 | 69.90 | 73.39 | 68.40 | 71.98 | 71.98 | 4.21% | 544 |
| Aug 18, 2026 | 69.00 | 73.00 | 68.99 | 69.07 | 69.07 | 0.61% | 365 |
| Aug 17, 2026 | 69.88 | 69.89 | 68.65 | 68.65 | 68.65 | -1.28% | 1,657 |
| Aug 14, 2026 | 70.50 | 71.01 | 68.40 | 69.54 | 69.54 | -1.65% | 2,535 |
| Aug 13, 2026 | 70.01 | 71.50 | 70.01 | 70.71 | 70.71 | 0.71% | 209 |
| Aug 12, 2026 | 72.28 | 72.80 | 70.12 | 70.21 | 70.21 | 0.03% | 845 |
| Aug 11, 2026 | 75.59 | 75.59 | 68.01 | 70.19 | 70.19 | -4.83% | 262 |
| Aug 10, 2026 | 72.52 | 74.95 | 69.26 | 73.75 | 73.75 | 4.23% | 1,005 |
| Aug 7, 2026 | 69.62 | 75.98 | 69.62 | 70.76 | 70.76 | 0.94% | 721 |