Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 1,626.20
-17.90 (-1.09%)
Sep 8, 2026, 3:29 PM IST
NSE:ADOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,674.40 | 1,681.90 | 1,624.10 | 1,644.10 | 1,644.10 | -1.81% | 37,401 |
| Sep 4, 2026 | 1,720.00 | 1,731.00 | 1,662.20 | 1,674.40 | 1,674.40 | -2.34% | 26,990 |
| Sep 3, 2026 | 1,730.30 | 1,739.90 | 1,708.00 | 1,714.60 | 1,714.60 | -0.91% | 22,575 |
| Sep 2, 2026 | 1,706.00 | 1,744.80 | 1,670.80 | 1,730.30 | 1,730.30 | 1.73% | 71,667 |
| Sep 1, 2026 | 1,730.00 | 1,733.40 | 1,672.00 | 1,700.80 | 1,700.80 | -0.26% | 51,304 |
| Aug 31, 2026 | 1,662.70 | 1,766.40 | 1,643.00 | 1,705.20 | 1,705.20 | 4.26% | 220,404 |
| Aug 28, 2026 | 1,546.90 | 1,652.00 | 1,546.60 | 1,635.60 | 1,635.60 | 6.08% | 130,736 |
| Aug 27, 2026 | 1,529.00 | 1,579.00 | 1,529.00 | 1,541.90 | 1,541.90 | 0.70% | 73,103 |
| Aug 26, 2026 | 1,570.00 | 1,594.90 | 1,522.00 | 1,531.20 | 1,531.20 | -3.11% | 89,496 |
| Aug 25, 2026 | 1,625.00 | 1,625.00 | 1,556.10 | 1,580.40 | 1,580.40 | -2.77% | 29,717 |
| Aug 24, 2026 | 1,617.60 | 1,646.30 | 1,596.30 | 1,625.40 | 1,625.40 | 0.48% | 35,264 |
| Aug 21, 2026 | 1,683.90 | 1,696.90 | 1,612.50 | 1,617.60 | 1,617.60 | -3.94% | 43,423 |
| Aug 20, 2026 | 1,661.00 | 1,701.90 | 1,618.00 | 1,684.00 | 1,684.00 | 3.02% | 121,190 |
| Aug 19, 2026 | 1,573.30 | 1,650.00 | 1,543.00 | 1,634.60 | 1,634.60 | 4.63% | 112,826 |
| Aug 18, 2026 | 1,525.30 | 1,574.00 | 1,520.60 | 1,562.30 | 1,562.30 | 2.43% | 35,829 |
| Aug 17, 2026 | 1,546.20 | 1,569.90 | 1,520.50 | 1,525.30 | 1,525.30 | -0.86% | 22,521 |
| Aug 14, 2026 | 1,519.80 | 1,582.20 | 1,478.80 | 1,538.50 | 1,538.50 | 2.55% | 74,207 |
| Aug 13, 2026 | 1,490.00 | 1,525.00 | 1,478.80 | 1,500.30 | 1,500.30 | 1.46% | 23,923 |
| Aug 12, 2026 | 1,505.60 | 1,510.30 | 1,470.00 | 1,478.70 | 1,478.70 | -1.79% | 14,554 |
| Aug 11, 2026 | 1,508.80 | 1,521.00 | 1,492.10 | 1,505.60 | 1,505.60 | -0.84% | 16,237 |
| Aug 10, 2026 | 1,479.60 | 1,559.90 | 1,465.00 | 1,518.40 | 1,518.40 | 2.36% | 64,008 |
| Aug 7, 2026 | 1,472.00 | 1,500.00 | 1,461.20 | 1,483.40 | 1,483.40 | -0.09% | 23,430 |
| Aug 6, 2026 | 1,518.00 | 1,518.00 | 1,462.70 | 1,484.80 | 1,484.80 | -1.54% | 22,159 |
| Aug 5, 2026 | 1,500.00 | 1,518.00 | 1,478.10 | 1,508.10 | 1,508.10 | -0.18% | 28,559 |
| Aug 4, 2026 | 1,505.00 | 1,520.00 | 1,475.70 | 1,510.80 | 1,510.80 | 0.50% | 33,602 |
| Aug 3, 2026 | 1,480.00 | 1,508.80 | 1,474.10 | 1,503.30 | 1,503.30 | 4.06% | 60,045 |
| Jul 31, 2026 | 1,487.60 | 1,499.90 | 1,436.00 | 1,444.70 | 1,444.70 | -2.40% | 37,365 |
| Jul 30, 2026 | 1,410.00 | 1,495.00 | 1,402.00 | 1,480.20 | 1,480.20 | 3.99% | 64,061 |
| Jul 29, 2026 | 1,462.90 | 1,469.10 | 1,402.50 | 1,423.40 | 1,423.40 | -2.24% | 38,110 |
| Jul 28, 2026 | 1,519.30 | 1,519.30 | 1,415.00 | 1,456.00 | 1,456.00 | -4.40% | 90,102 |
| Jul 27, 2026 | 1,493.10 | 1,531.80 | 1,481.60 | 1,523.00 | 1,523.00 | 1.95% | 41,485 |
| Jul 24, 2026 | 1,440.00 | 1,520.00 | 1,439.10 | 1,493.90 | 1,493.90 | 2.13% | 46,158 |
| Jul 23, 2026 | 1,480.00 | 1,484.00 | 1,426.40 | 1,462.70 | 1,462.70 | -1.03% | 55,647 |
| Jul 22, 2026 | 1,550.70 | 1,597.00 | 1,460.00 | 1,477.90 | 1,477.90 | -1.94% | 292,167 |
| Jul 21, 2026 | 1,455.30 | 1,587.00 | 1,385.00 | 1,507.20 | 1,507.20 | 3.57% | 405,461 |
| Jul 20, 2026 | 1,386.00 | 1,460.00 | 1,376.50 | 1,455.30 | 1,455.30 | 5.14% | 111,326 |
| Jul 17, 2026 | 1,368.00 | 1,393.80 | 1,341.00 | 1,384.10 | 1,384.10 | 2.31% | 70,837 |
| Jul 16, 2026 | 1,344.90 | 1,405.00 | 1,340.20 | 1,352.80 | 1,352.80 | 1.01% | 114,083 |
| Jul 15, 2026 | 1,344.00 | 1,375.00 | 1,316.20 | 1,362.30 | 1,339.30 | 3.51% | 119,798 |
| Jul 14, 2026 | 1,320.00 | 1,339.00 | 1,302.30 | 1,316.10 | 1,293.88 | -1.27% | 33,489 |
| Jul 13, 2026 | 1,327.90 | 1,350.00 | 1,311.20 | 1,333.00 | 1,310.49 | 0.62% | 22,277 |
| Jul 10, 2026 | 1,325.00 | 1,332.30 | 1,307.00 | 1,324.80 | 1,302.43 | -0.03% | 18,362 |
| Jul 9, 2026 | 1,285.10 | 1,333.30 | 1,274.10 | 1,325.20 | 1,302.83 | 3.12% | 42,198 |
| Jul 8, 2026 | 1,287.50 | 1,334.80 | 1,272.10 | 1,285.10 | 1,263.40 | -1.43% | 27,989 |
| Jul 7, 2026 | 1,323.50 | 1,339.40 | 1,290.00 | 1,303.70 | 1,281.69 | -1.24% | 15,431 |
| Jul 6, 2026 | 1,319.90 | 1,335.00 | 1,305.40 | 1,320.10 | 1,297.81 | 0.17% | 21,873 |
| Jul 3, 2026 | 1,310.00 | 1,360.00 | 1,289.10 | 1,317.80 | 1,295.55 | 2.46% | 69,475 |
| Jul 2, 2026 | 1,259.60 | 1,298.00 | 1,235.00 | 1,286.10 | 1,264.39 | 3.02% | 24,888 |
| Jul 1, 2026 | 1,275.50 | 1,285.00 | 1,240.00 | 1,248.40 | 1,227.32 | -1.64% | 15,718 |
| Jun 30, 2026 | 1,260.00 | 1,279.70 | 1,243.00 | 1,269.20 | 1,247.77 | 1.44% | 30,283 |