Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 1,088.20
-27.20 (-2.44%)
Feb 19, 2026, 3:20 PM IST
Ador Welding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,071.00 | 1,144.90 | 1,071.00 | 1,115.40 | 1,115.40 | 3.63% | 47,965 |
| Feb 17, 2026 | 1,046.40 | 1,088.60 | 1,045.00 | 1,076.30 | 1,076.30 | 2.42% | 13,863 |
| Feb 16, 2026 | 1,045.10 | 1,060.00 | 1,040.90 | 1,050.90 | 1,050.90 | 0.23% | 4,664 |
| Feb 13, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,048.50 | 1,048.50 | -2.39% | 8,206 |
| Feb 12, 2026 | 1,085.80 | 1,089.40 | 1,067.20 | 1,074.20 | 1,074.20 | -0.96% | 5,433 |
| Feb 11, 2026 | 1,097.10 | 1,108.60 | 1,080.00 | 1,084.60 | 1,084.60 | -1.14% | 8,143 |
| Feb 10, 2026 | 1,080.00 | 1,123.80 | 1,063.20 | 1,097.10 | 1,097.10 | 3.48% | 53,408 |
| Feb 9, 2026 | 1,055.30 | 1,064.20 | 1,045.00 | 1,060.20 | 1,060.20 | 0.46% | 10,577 |
| Feb 6, 2026 | 1,060.60 | 1,069.40 | 1,043.60 | 1,055.30 | 1,055.30 | -0.50% | 6,712 |
| Feb 5, 2026 | 1,062.90 | 1,089.00 | 1,051.10 | 1,060.60 | 1,060.60 | -0.22% | 12,342 |
| Feb 4, 2026 | 1,056.90 | 1,070.90 | 1,050.10 | 1,062.90 | 1,062.90 | 1.08% | 6,048 |
| Feb 3, 2026 | 1,036.20 | 1,074.40 | 1,032.10 | 1,051.50 | 1,051.50 | 1.99% | 14,194 |
| Feb 2, 2026 | 1,048.60 | 1,056.50 | 1,025.00 | 1,031.00 | 1,031.00 | -2.57% | 4,370 |
| Feb 1, 2026 | 1,038.70 | 1,075.00 | 1,020.00 | 1,058.20 | 1,058.20 | 1.37% | 16,145 |
| Jan 30, 2026 | 1,016.50 | 1,064.00 | 1,012.00 | 1,043.90 | 1,043.90 | 1.76% | 11,904 |
| Jan 29, 2026 | 1,020.00 | 1,036.90 | 1,010.00 | 1,025.80 | 1,025.80 | 0.57% | 6,609 |
| Jan 28, 2026 | 1,040.50 | 1,040.60 | 995.00 | 1,020.00 | 1,020.00 | 2.68% | 14,652 |
| Jan 27, 2026 | 1,002.00 | 1,007.40 | 970.10 | 993.40 | 993.40 | -0.89% | 10,734 |
| Jan 23, 2026 | 1,026.10 | 1,044.00 | 1,000.00 | 1,002.30 | 1,002.30 | -2.86% | 10,023 |
| Jan 22, 2026 | 1,001.00 | 1,037.70 | 1,001.00 | 1,031.80 | 1,031.80 | 2.86% | 10,963 |
| Jan 21, 2026 | 996.00 | 1,016.00 | 991.80 | 1,003.10 | 1,003.10 | 0.32% | 22,447 |
| Jan 20, 2026 | 1,023.80 | 1,030.40 | 996.00 | 999.90 | 999.90 | -3.22% | 18,521 |
| Jan 19, 2026 | 1,038.90 | 1,054.90 | 1,010.60 | 1,033.20 | 1,033.20 | -0.66% | 27,135 |
| Jan 16, 2026 | 1,029.00 | 1,120.00 | 1,029.00 | 1,040.10 | 1,040.10 | 3.70% | 190,353 |
| Jan 14, 2026 | 1,033.30 | 1,034.40 | 1,000.20 | 1,003.00 | 1,003.00 | -2.44% | 13,964 |
| Jan 13, 2026 | 1,052.40 | 1,060.90 | 1,024.80 | 1,028.10 | 1,028.10 | -1.80% | 9,182 |
| Jan 12, 2026 | 1,060.00 | 1,068.70 | 1,023.10 | 1,046.90 | 1,046.90 | -1.00% | 18,148 |
| Jan 9, 2026 | 1,079.10 | 1,085.00 | 1,042.10 | 1,057.50 | 1,057.50 | -1.99% | 10,805 |
| Jan 8, 2026 | 1,050.00 | 1,099.00 | 1,046.50 | 1,079.00 | 1,079.00 | 4.09% | 44,692 |
| Jan 7, 2026 | 1,026.40 | 1,048.00 | 1,026.30 | 1,036.60 | 1,036.60 | 0.96% | 7,132 |
| Jan 6, 2026 | 1,028.10 | 1,033.60 | 1,022.00 | 1,026.70 | 1,026.70 | -0.14% | 6,324 |
| Jan 5, 2026 | 1,031.50 | 1,042.30 | 1,025.00 | 1,028.10 | 1,028.10 | -0.93% | 6,813 |
| Jan 2, 2026 | 1,035.00 | 1,045.80 | 1,034.20 | 1,037.70 | 1,037.70 | -0.54% | 5,098 |
| Jan 1, 2026 | 1,069.90 | 1,069.90 | 1,040.20 | 1,043.30 | 1,043.30 | -2.04% | 4,524 |
| Dec 31, 2025 | 1,047.30 | 1,068.00 | 1,046.80 | 1,065.00 | 1,065.00 | 1.38% | 8,267 |
| Dec 30, 2025 | 1,034.10 | 1,054.00 | 1,034.10 | 1,050.50 | 1,050.50 | 0.99% | 5,353 |
| Dec 29, 2025 | 1,023.00 | 1,051.00 | 1,023.00 | 1,040.20 | 1,040.20 | 0.71% | 13,291 |
| Dec 26, 2025 | 1,020.40 | 1,044.40 | 1,020.40 | 1,032.90 | 1,032.90 | 0.30% | 7,814 |
| Dec 24, 2025 | 1,037.20 | 1,047.80 | 1,025.10 | 1,029.80 | 1,029.80 | -0.71% | 4,336 |
| Dec 23, 2025 | 1,047.20 | 1,047.20 | 1,022.70 | 1,037.20 | 1,037.20 | -0.43% | 8,567 |
| Dec 22, 2025 | 1,034.80 | 1,051.90 | 1,023.00 | 1,041.70 | 1,041.70 | 1.19% | 16,223 |
| Dec 19, 2025 | 1,046.80 | 1,047.00 | 1,025.00 | 1,029.40 | 1,029.40 | -1.86% | 7,524 |
| Dec 18, 2025 | 1,025.00 | 1,068.00 | 1,010.00 | 1,048.90 | 1,048.90 | 2.17% | 14,650 |
| Dec 17, 2025 | 1,041.00 | 1,043.60 | 1,019.10 | 1,026.60 | 1,026.60 | -1.29% | 8,732 |
| Dec 16, 2025 | 1,060.00 | 1,060.40 | 1,032.00 | 1,040.00 | 1,040.00 | -1.73% | 6,640 |
| Dec 15, 2025 | 1,071.10 | 1,073.60 | 1,055.80 | 1,058.30 | 1,058.30 | -1.43% | 7,434 |
| Dec 12, 2025 | 1,085.00 | 1,086.90 | 1,067.00 | 1,073.60 | 1,073.60 | -0.57% | 11,699 |
| Dec 11, 2025 | 1,070.00 | 1,115.00 | 1,060.80 | 1,079.80 | 1,079.80 | 0.85% | 55,733 |
| Dec 10, 2025 | 1,055.60 | 1,088.00 | 1,055.60 | 1,070.70 | 1,070.70 | 0.62% | 20,625 |
| Dec 9, 2025 | 1,040.00 | 1,069.00 | 1,029.00 | 1,064.10 | 1,064.10 | 1.44% | 7,499 |