Archidply Decor Limited (NSE:ADL)
India · Delayed Price · Currency is INR 76.99
-0.13 (-0.17%)
May 25, 2026, 10:03 AM IST
Archidply Decor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 73.36 | 78.00 | 73.36 | 75.90 | 75.90 | 3.46% | 163 |
| May 18, 2026 | 70.00 | 75.60 | 68.00 | 73.36 | 73.36 | 3.91% | 1,135 |
| May 15, 2026 | 73.80 | 73.87 | 70.60 | 70.60 | 70.60 | -4.44% | 825 |
| May 14, 2026 | 69.10 | 74.00 | 69.10 | 73.88 | 73.88 | 6.24% | 177 |
| May 13, 2026 | 71.28 | 74.00 | 68.65 | 69.54 | 69.54 | -2.92% | 503 |
| May 12, 2026 | 83.95 | 83.95 | 71.50 | 71.63 | 71.63 | -3.79% | 2,877 |
| May 11, 2026 | 75.89 | 75.89 | 71.12 | 74.45 | 74.45 | 0.62% | 1,543 |
| May 8, 2026 | 72.21 | 76.80 | 72.21 | 73.99 | 73.99 | -0.13% | 483 |
| May 7, 2026 | 78.00 | 78.00 | 73.10 | 74.09 | 74.09 | - | 450 |
| May 6, 2026 | 80.99 | 80.99 | 73.10 | 74.09 | 74.09 | -3.77% | 2,947 |
| May 5, 2026 | 78.40 | 78.40 | 76.00 | 76.99 | 76.99 | 4.00% | 416 |
| May 4, 2026 | 78.40 | 78.40 | 73.45 | 74.03 | 74.03 | -2.58% | 724 |
| Apr 30, 2026 | 74.99 | 77.40 | 72.50 | 75.99 | 75.99 | 2.00% | 1,323 |
| Apr 29, 2026 | 77.45 | 77.46 | 74.00 | 74.50 | 74.50 | -3.82% | 340 |
| Apr 28, 2026 | 75.11 | 78.00 | 71.00 | 77.46 | 77.46 | 3.20% | 998 |
| Apr 27, 2026 | 73.00 | 75.62 | 73.00 | 75.06 | 75.06 | 2.32% | 833 |
| Apr 24, 2026 | 77.50 | 79.39 | 72.01 | 73.36 | 73.36 | -5.88% | 1,917 |
| Apr 23, 2026 | 78.36 | 78.39 | 73.80 | 77.94 | 77.94 | -0.54% | 443 |
| Apr 22, 2026 | 78.59 | 78.80 | 75.99 | 78.36 | 78.36 | -0.53% | 1,927 |
| Apr 21, 2026 | 76.00 | 78.79 | 76.00 | 78.78 | 78.78 | 3.81% | 421 |
| Apr 20, 2026 | 75.10 | 76.39 | 73.10 | 75.89 | 75.89 | -0.46% | 582 |
| Apr 17, 2026 | 73.53 | 76.70 | 73.12 | 76.24 | 76.24 | 3.70% | 2,365 |
| Apr 16, 2026 | 70.41 | 75.00 | 70.40 | 73.52 | 73.52 | 4.25% | 2,102 |
| Apr 15, 2026 | 69.90 | 74.40 | 68.16 | 70.52 | 70.52 | -3.61% | 955 |
| Apr 13, 2026 | 68.31 | 73.80 | 67.00 | 73.16 | 73.16 | 4.39% | 3,443 |
| Apr 10, 2026 | 68.97 | 70.20 | 67.11 | 70.08 | 70.08 | 3.21% | 1,187 |
| Apr 9, 2026 | 65.01 | 67.90 | 63.00 | 67.90 | 67.90 | 3.54% | 358 |
| Apr 8, 2026 | 64.99 | 67.90 | 64.78 | 65.58 | 65.58 | 3.41% | 1,867 |
| Apr 7, 2026 | 63.66 | 63.66 | 61.01 | 63.42 | 63.42 | 2.87% | 507 |
| Apr 6, 2026 | 60.76 | 62.00 | 60.51 | 61.65 | 61.65 | 1.46% | 960 |
| Apr 2, 2026 | 57.01 | 60.98 | 57.01 | 60.76 | 60.76 | 2.98% | 471 |
| Apr 1, 2026 | 54.00 | 62.20 | 54.00 | 59.00 | 59.00 | 12.34% | 2,791 |
| Mar 30, 2026 | 58.34 | 61.82 | 50.26 | 52.52 | 52.52 | -9.98% | 2,817 |
| Mar 27, 2026 | 63.01 | 67.99 | 57.99 | 58.34 | 58.34 | -8.86% | 2,931 |
| Mar 25, 2026 | 64.23 | 66.40 | 64.00 | 64.01 | 64.01 | 0.39% | 1,324 |
| Mar 24, 2026 | 64.02 | 68.40 | 63.52 | 63.76 | 63.76 | 0.74% | 20 |
| Mar 23, 2026 | 66.58 | 68.37 | 62.60 | 63.29 | 63.29 | -4.94% | 733 |
| Mar 20, 2026 | 67.00 | 69.99 | 65.50 | 66.58 | 66.58 | -1.36% | 1,067 |
| Mar 19, 2026 | 67.84 | 69.00 | 66.00 | 67.50 | 67.50 | -0.50% | 203 |
| Mar 18, 2026 | 70.10 | 70.13 | 66.10 | 67.84 | 67.84 | -0.79% | 1,983 |
| Mar 17, 2026 | 65.26 | 68.79 | 65.00 | 68.38 | 68.38 | 5.01% | 207 |
| Mar 16, 2026 | 70.80 | 70.80 | 65.00 | 65.12 | 65.12 | -6.96% | 1,209 |
| Mar 13, 2026 | 71.39 | 71.39 | 65.14 | 69.99 | 69.99 | -2.68% | 759 |
| Mar 12, 2026 | 74.95 | 74.95 | 67.12 | 71.92 | 71.92 | -1.47% | 1,033 |
| Mar 11, 2026 | 69.00 | 74.80 | 65.41 | 72.99 | 72.99 | 5.98% | 675 |
| Mar 10, 2026 | 69.97 | 69.98 | 65.00 | 68.87 | 68.87 | 4.73% | 2,092 |
| Mar 9, 2026 | 73.00 | 73.00 | 64.11 | 65.76 | 65.76 | -4.70% | 1,145 |