Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 1,138.00
+18.10 (1.62%)
Jun 5, 2026, 3:29 PM IST
NSE:ADOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,132.00 | 1,139.70 | 1,122.10 | 1,132.30 | 1,132.30 | 1.11% | 10,906 |
| Jun 4, 2026 | 1,130.70 | 1,162.00 | 1,109.10 | 1,119.90 | 1,119.90 | -1.86% | 12,187 |
| Jun 3, 2026 | 1,106.00 | 1,150.80 | 1,104.00 | 1,141.10 | 1,141.10 | 2.91% | 20,820 |
| Jun 2, 2026 | 1,100.00 | 1,131.60 | 1,092.10 | 1,108.80 | 1,108.80 | 0.67% | 18,453 |
| Jun 1, 2026 | 1,140.00 | 1,160.00 | 1,085.50 | 1,101.40 | 1,101.40 | -3.35% | 27,074 |
| May 29, 2026 | 1,168.10 | 1,172.00 | 1,128.70 | 1,139.60 | 1,139.60 | -2.50% | 23,354 |
| May 27, 2026 | 1,160.00 | 1,209.00 | 1,145.20 | 1,168.80 | 1,168.80 | 1.48% | 98,109 |
| May 26, 2026 | 1,075.00 | 1,169.00 | 1,075.00 | 1,151.80 | 1,151.80 | 6.67% | 88,897 |
| May 25, 2026 | 1,089.30 | 1,089.30 | 1,073.20 | 1,079.80 | 1,079.80 | 0.72% | 8,413 |
| May 22, 2026 | 1,100.00 | 1,100.00 | 1,066.20 | 1,072.10 | 1,072.10 | -1.75% | 10,597 |
| May 21, 2026 | 1,070.00 | 1,100.00 | 1,068.60 | 1,091.20 | 1,091.20 | 3.32% | 39,182 |
| May 20, 2026 | 1,057.70 | 1,066.80 | 1,050.10 | 1,056.10 | 1,056.10 | 0.09% | 7,803 |
| May 19, 2026 | 1,055.20 | 1,095.00 | 1,050.00 | 1,055.20 | 1,055.20 | -0.96% | 36,314 |
| May 18, 2026 | 1,039.80 | 1,074.90 | 1,022.00 | 1,065.40 | 1,065.40 | 1.10% | 24,384 |
| May 15, 2026 | 1,047.00 | 1,069.00 | 1,041.50 | 1,053.80 | 1,053.80 | 0.73% | 22,237 |
| May 14, 2026 | 1,035.00 | 1,069.90 | 1,027.10 | 1,046.20 | 1,046.20 | 1.49% | 53,229 |
| May 13, 2026 | 1,026.00 | 1,044.90 | 1,009.20 | 1,030.80 | 1,030.80 | 0.81% | 19,318 |
| May 12, 2026 | 1,048.00 | 1,055.80 | 1,014.60 | 1,022.50 | 1,022.50 | -2.91% | 20,533 |
| May 11, 2026 | 1,063.00 | 1,069.90 | 1,050.30 | 1,053.10 | 1,053.10 | -2.31% | 15,571 |
| May 8, 2026 | 1,080.00 | 1,096.80 | 1,070.30 | 1,078.00 | 1,078.00 | -0.79% | 18,742 |
| May 7, 2026 | 1,080.00 | 1,119.00 | 1,080.00 | 1,086.60 | 1,086.60 | 0.62% | 17,183 |
| May 6, 2026 | 1,080.00 | 1,090.20 | 1,059.40 | 1,079.90 | 1,079.90 | 0.56% | 26,199 |
| May 5, 2026 | 1,063.10 | 1,099.00 | 1,063.10 | 1,073.90 | 1,073.90 | 1.02% | 66,412 |
| May 4, 2026 | 1,086.40 | 1,095.00 | 1,050.10 | 1,063.10 | 1,063.10 | -1.46% | 40,540 |
| Apr 30, 2026 | 1,127.70 | 1,127.70 | 1,066.00 | 1,078.85 | 1,078.85 | -2.46% | 167,317 |
| Apr 29, 2026 | 1,083.90 | 1,128.00 | 1,083.90 | 1,106.05 | 1,106.05 | 3.30% | 109,018 |
| Apr 28, 2026 | 1,034.70 | 1,084.00 | 1,030.00 | 1,070.75 | 1,070.75 | 5.04% | 147,123 |
| Apr 27, 2026 | 991.00 | 1,059.80 | 985.30 | 1,019.35 | 1,019.35 | 3.93% | 74,381 |
| Apr 24, 2026 | 1,039.80 | 1,039.80 | 970.00 | 980.85 | 980.85 | -4.26% | 68,152 |
| Apr 23, 2026 | 1,030.40 | 1,047.00 | 1,022.00 | 1,024.45 | 1,024.45 | -1.07% | 14,757 |
| Apr 22, 2026 | 1,037.00 | 1,052.35 | 1,028.00 | 1,035.55 | 1,035.55 | -0.10% | 19,180 |
| Apr 21, 2026 | 1,042.30 | 1,053.00 | 1,021.00 | 1,036.55 | 1,036.55 | -0.13% | 53,584 |
| Apr 20, 2026 | 1,020.00 | 1,071.80 | 1,005.00 | 1,037.90 | 1,037.90 | 3.55% | 91,290 |
| Apr 17, 2026 | 995.20 | 1,019.00 | 985.05 | 1,002.35 | 1,002.35 | 2.16% | 38,176 |
| Apr 16, 2026 | 970.00 | 995.00 | 962.30 | 981.15 | 981.15 | 2.49% | 99,704 |
| Apr 15, 2026 | 898.00 | 963.00 | 897.65 | 957.30 | 957.30 | 9.76% | 58,384 |
| Apr 13, 2026 | 881.10 | 908.55 | 849.70 | 872.15 | 872.15 | -2.35% | 103,959 |
| Apr 10, 2026 | 881.50 | 923.95 | 878.00 | 893.15 | 893.15 | 2.13% | 41,246 |
| Apr 9, 2026 | 876.85 | 951.30 | 871.05 | 874.50 | 874.50 | 0.52% | 102,526 |
| Apr 8, 2026 | 882.60 | 910.00 | 868.00 | 869.95 | 869.95 | 2.13% | 45,023 |
| Apr 7, 2026 | 870.75 | 877.55 | 848.00 | 851.80 | 851.80 | -0.90% | 37,137 |
| Apr 6, 2026 | 851.55 | 878.80 | 851.55 | 859.55 | 859.55 | -1.06% | 22,993 |
| 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 |