Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 1,457.00
+72.90 (5.27%)
Jul 20, 2026, 3:20 PM IST
NSE:ADOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,386.00 | 1,459.90 | 1,376.50 | 1,448.00 | - | 4.62% | 73,344 |
| 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 |
| Jun 29, 2026 | 1,229.30 | 1,265.00 | 1,220.00 | 1,251.20 | 1,230.08 | 1.78% | 24,702 |
| Jun 25, 2026 | 1,240.00 | 1,243.10 | 1,220.00 | 1,229.30 | 1,208.55 | 0.22% | 10,605 |
| Jun 24, 2026 | 1,235.20 | 1,246.80 | 1,212.20 | 1,226.60 | 1,205.89 | -0.95% | 10,785 |
| Jun 23, 2026 | 1,246.00 | 1,256.70 | 1,221.20 | 1,238.40 | 1,217.49 | -0.75% | 21,970 |
| Jun 22, 2026 | 1,238.90 | 1,262.90 | 1,227.00 | 1,247.70 | 1,226.63 | 2.57% | 43,543 |
| Jun 19, 2026 | 1,179.50 | 1,225.00 | 1,164.10 | 1,216.40 | 1,195.86 | 3.54% | 51,749 |
| Jun 18, 2026 | 1,173.10 | 1,185.90 | 1,170.00 | 1,174.80 | 1,154.97 | 0.14% | 17,032 |
| Jun 17, 2026 | 1,171.10 | 1,179.90 | 1,165.00 | 1,173.10 | 1,153.29 | 0.44% | 11,942 |
| Jun 16, 2026 | 1,184.90 | 1,199.00 | 1,161.00 | 1,168.00 | 1,148.28 | -0.83% | 10,153 |
| Jun 15, 2026 | 1,190.00 | 1,199.00 | 1,166.50 | 1,177.80 | 1,157.91 | 1.04% | 22,844 |
| Jun 12, 2026 | 1,126.00 | 1,175.00 | 1,125.20 | 1,165.70 | 1,146.02 | 5.11% | 27,333 |
| Jun 11, 2026 | 1,118.00 | 1,122.00 | 1,092.60 | 1,109.00 | 1,090.28 | -0.71% | 12,735 |
| Jun 10, 2026 | 1,131.10 | 1,149.00 | 1,112.50 | 1,116.90 | 1,098.04 | -1.89% | 11,343 |
| Jun 9, 2026 | 1,135.00 | 1,145.90 | 1,115.00 | 1,138.40 | 1,119.18 | 0.88% | 15,728 |
| Jun 8, 2026 | 1,115.30 | 1,142.00 | 1,101.70 | 1,128.50 | 1,109.45 | -0.34% | 17,665 |
| Jun 5, 2026 | 1,132.00 | 1,139.70 | 1,122.10 | 1,132.30 | 1,113.18 | 1.11% | 10,906 |
| Jun 4, 2026 | 1,130.70 | 1,162.00 | 1,109.10 | 1,119.90 | 1,100.99 | -1.86% | 12,187 |
| Jun 3, 2026 | 1,106.00 | 1,150.80 | 1,104.00 | 1,141.10 | 1,121.83 | 2.91% | 20,820 |
| Jun 2, 2026 | 1,100.00 | 1,131.60 | 1,092.10 | 1,108.80 | 1,090.08 | 0.67% | 18,453 |
| Jun 1, 2026 | 1,140.00 | 1,160.00 | 1,085.50 | 1,101.40 | 1,082.80 | -3.35% | 27,074 |
| May 29, 2026 | 1,168.10 | 1,172.00 | 1,128.70 | 1,139.60 | 1,120.36 | -2.50% | 23,354 |
| May 27, 2026 | 1,160.00 | 1,209.00 | 1,145.20 | 1,168.80 | 1,149.07 | 1.48% | 98,109 |
| May 26, 2026 | 1,075.00 | 1,169.00 | 1,075.00 | 1,151.80 | 1,132.35 | 6.67% | 88,897 |
| May 25, 2026 | 1,089.30 | 1,089.30 | 1,073.20 | 1,079.80 | 1,061.57 | 0.72% | 8,413 |
| May 22, 2026 | 1,100.00 | 1,100.00 | 1,066.20 | 1,072.10 | 1,054.00 | -1.75% | 10,597 |
| May 21, 2026 | 1,070.00 | 1,100.00 | 1,068.60 | 1,091.20 | 1,072.78 | 3.32% | 39,182 |
| May 20, 2026 | 1,057.70 | 1,066.80 | 1,050.10 | 1,056.10 | 1,038.27 | 0.09% | 7,803 |
| May 19, 2026 | 1,055.20 | 1,095.00 | 1,050.00 | 1,055.20 | 1,037.38 | -0.96% | 36,314 |
| May 18, 2026 | 1,039.80 | 1,074.90 | 1,022.00 | 1,065.40 | 1,047.41 | 1.10% | 24,384 |
| May 15, 2026 | 1,047.00 | 1,069.00 | 1,041.50 | 1,053.80 | 1,036.01 | 0.73% | 22,237 |
| May 14, 2026 | 1,035.00 | 1,069.90 | 1,027.10 | 1,046.20 | 1,028.54 | 1.49% | 53,229 |
| May 13, 2026 | 1,026.00 | 1,044.90 | 1,009.20 | 1,030.80 | 1,013.40 | 0.81% | 19,318 |
| May 12, 2026 | 1,048.00 | 1,055.80 | 1,014.60 | 1,022.50 | 1,005.24 | -2.91% | 20,533 |
| May 11, 2026 | 1,063.00 | 1,069.90 | 1,050.30 | 1,053.10 | 1,035.32 | -2.31% | 15,571 |
| May 8, 2026 | 1,080.00 | 1,096.80 | 1,070.30 | 1,078.00 | 1,059.80 | -0.79% | 18,742 |