Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 868.75
-24.50 (-2.74%)
Apr 2, 2026, 3:29 PM IST
NSE:ADOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 890.00 | 892.35 | 866.05 | 868.75 | 868.75 | -2.74% | 18,725 |
| Apr 1, 2026 | 879.80 | 930.00 | 879.80 | 893.25 | 893.25 | 1.74% | 26,461 |
| Mar 30, 2026 | 899.00 | 912.90 | 872.10 | 878.00 | 878.00 | -3.48% | 10,270 |
| Mar 27, 2026 | 937.40 | 941.90 | 905.20 | 909.70 | 909.70 | -2.95% | 11,647 |
| Mar 25, 2026 | 931.30 | 971.10 | 931.30 | 937.40 | 937.40 | 0.65% | 14,578 |
| Mar 24, 2026 | 878.80 | 945.90 | 878.80 | 931.30 | 931.30 | 6.82% | 20,156 |
| Mar 23, 2026 | 915.00 | 915.00 | 870.00 | 871.80 | 871.80 | -4.94% | 19,088 |
| Mar 20, 2026 | 942.20 | 951.60 | 912.00 | 917.10 | 917.10 | -2.16% | 15,877 |
| Mar 19, 2026 | 965.00 | 965.00 | 932.00 | 937.30 | 937.30 | -3.45% | 11,829 |
| Mar 18, 2026 | 946.70 | 988.00 | 941.70 | 970.80 | 970.80 | 3.09% | 6,873 |
| Mar 17, 2026 | 946.30 | 966.60 | 902.00 | 941.70 | 941.70 | 0.03% | 28,661 |
| Mar 16, 2026 | 958.90 | 959.90 | 932.70 | 941.40 | 941.40 | -1.83% | 7,346 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 955.80 | 958.90 | 958.90 | -3.97% | 7,922 |
| Mar 12, 2026 | 990.00 | 1,005.00 | 977.00 | 998.50 | 998.50 | -0.13% | 7,626 |
| Mar 11, 2026 | 1,002.60 | 1,019.90 | 989.70 | 999.80 | 999.80 | -0.72% | 7,731 |
| Mar 10, 2026 | 992.00 | 1,015.40 | 990.20 | 1,007.10 | 1,007.10 | 2.01% | 8,946 |
| Mar 9, 2026 | 999.20 | 999.20 | 952.00 | 987.30 | 987.30 | -2.47% | 12,739 |
| Mar 6, 2026 | 1,031.30 | 1,034.90 | 1,005.00 | 1,012.30 | 1,012.30 | -1.91% | 5,375 |
| Mar 5, 2026 | 1,003.40 | 1,054.90 | 1,003.40 | 1,032.00 | 1,032.00 | 1.92% | 32,490 |
| Mar 4, 2026 | 1,026.80 | 1,026.80 | 998.30 | 1,012.60 | 1,012.60 | -1.49% | 10,159 |
| Mar 2, 2026 | 1,035.00 | 1,053.50 | 1,011.90 | 1,027.90 | 1,027.90 | -2.44% | 11,405 |
| Feb 27, 2026 | 1,062.80 | 1,062.80 | 1,041.60 | 1,053.60 | 1,053.60 | -1.20% | 4,545 |
| Feb 26, 2026 | 1,059.80 | 1,075.80 | 1,055.10 | 1,066.40 | 1,066.40 | 0.73% | 4,032 |
| Feb 25, 2026 | 1,060.00 | 1,079.70 | 1,047.00 | 1,058.70 | 1,058.70 | -0.67% | 8,135 |
| Feb 24, 2026 | 1,070.00 | 1,083.20 | 1,051.00 | 1,065.80 | 1,065.80 | -0.71% | 5,208 |
| Feb 23, 2026 | 1,085.90 | 1,109.90 | 1,065.30 | 1,073.40 | 1,073.40 | -0.77% | 15,337 |
| Feb 20, 2026 | 1,032.50 | 1,091.50 | 1,032.50 | 1,081.70 | 1,081.70 | -0.38% | 10,866 |
| Feb 19, 2026 | 1,145.00 | 1,145.00 | 1,072.00 | 1,085.80 | 1,085.80 | -2.65% | 10,435 |
| 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 |