Archidply Decor Limited (NSE:ADL)
India · Delayed Price · Currency is INR 71.54
+0.27 (0.38%)
Sep 11, 2026, 2:54 PM IST
Archidply Decor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 71.75 | 73.49 | 70.00 | 70.10 | 70.10 | -2.30% | 1,377 |
| Aug 5, 2026 | 74.60 | 76.79 | 71.60 | 71.75 | 71.75 | -4.75% | 80 |
| Aug 4, 2026 | 80.19 | 80.19 | 74.00 | 75.33 | 75.33 | -4.61% | 1,652 |
| Aug 3, 2026 | 72.00 | 82.85 | 69.52 | 78.97 | 78.97 | 10.71% | 2,531 |
| 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 |