Ador Welding Limited (NSE:ADOR)
India · Delayed Price · Currency is INR 1,478.90
+31.90 (2.20%)
Nov 11, 2026, 1:30 PM IST
NSE:ADOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,446.90 | 1,480.00 | 1,439.80 | 1,478.90 | 1,478.90 | 2.20% | 13,162 |
| Nov 9, 2026 | 1,464.80 | 1,465.00 | 1,427.50 | 1,447.00 | 1,447.00 | -0.69% | 10,285 |
| Nov 8, 2026 | 1,421.40 | 1,475.00 | 1,421.40 | 1,457.00 | 1,457.00 | 3.01% | 6,758 |
| Nov 6, 2026 | 1,434.70 | 1,434.80 | 1,397.00 | 1,414.40 | 1,414.40 | -1.41% | 12,340 |
| Nov 5, 2026 | 1,419.90 | 1,445.00 | 1,419.90 | 1,434.70 | 1,434.70 | 1.45% | 9,635 |
| Nov 4, 2026 | 1,435.00 | 1,436.10 | 1,405.70 | 1,414.20 | 1,414.20 | -1.19% | 9,835 |
| Nov 3, 2026 | 1,364.00 | 1,458.80 | 1,364.00 | 1,431.20 | 1,431.20 | 5.41% | 46,239 |
| Nov 2, 2026 | 1,350.00 | 1,365.60 | 1,329.90 | 1,357.70 | 1,357.70 | 2.01% | 10,899 |
| Oct 30, 2026 | 1,362.70 | 1,362.70 | 1,315.10 | 1,330.90 | 1,330.90 | -1.54% | 15,957 |
| Oct 29, 2026 | 1,375.00 | 1,390.40 | 1,351.00 | 1,359.20 | 1,351.70 | -0.45% | 10,185 |
| Oct 28, 2026 | 1,374.60 | 1,395.00 | 1,350.10 | 1,365.40 | 1,357.87 | -0.39% | 13,973 |
| Oct 27, 2026 | 1,357.90 | 1,394.00 | 1,312.20 | 1,370.70 | 1,363.14 | 4.98% | 39,312 |
| Oct 26, 2026 | 1,295.30 | 1,323.00 | 1,262.00 | 1,305.70 | 1,298.50 | 0.80% | 29,938 |
| Oct 23, 2026 | 1,345.10 | 1,346.40 | 1,248.20 | 1,295.30 | 1,288.15 | -3.70% | 96,836 |
| Oct 22, 2026 | 1,390.50 | 1,407.60 | 1,314.80 | 1,345.00 | 1,337.58 | -6.66% | 102,054 |
| Oct 21, 2026 | 1,478.10 | 1,529.80 | 1,367.30 | 1,441.00 | 1,433.05 | -2.51% | 90,275 |
| Oct 19, 2026 | 1,525.00 | 1,556.90 | 1,472.00 | 1,478.10 | 1,469.94 | -1.51% | 51,024 |
| Oct 16, 2026 | 1,512.50 | 1,536.40 | 1,491.60 | 1,500.80 | 1,492.52 | -1.32% | 30,051 |
| Oct 15, 2026 | 1,566.00 | 1,566.00 | 1,512.00 | 1,520.90 | 1,512.51 | -2.33% | 15,886 |
| Oct 14, 2026 | 1,521.00 | 1,567.00 | 1,520.00 | 1,557.20 | 1,548.61 | 1.84% | 18,333 |
| Oct 13, 2026 | 1,542.00 | 1,552.90 | 1,499.90 | 1,529.00 | 1,520.56 | -0.73% | 42,389 |
| Oct 12, 2026 | 1,479.00 | 1,547.00 | 1,476.00 | 1,540.20 | 1,531.70 | 4.10% | 25,605 |
| Oct 9, 2026 | 1,490.00 | 1,520.00 | 1,470.00 | 1,479.60 | 1,471.44 | -0.44% | 17,659 |
| Oct 8, 2026 | 1,563.50 | 1,563.50 | 1,470.40 | 1,486.10 | 1,477.90 | -4.25% | 44,086 |
| Oct 7, 2026 | 1,549.80 | 1,574.90 | 1,517.00 | 1,552.10 | 1,543.54 | 1.11% | 26,360 |
| Oct 6, 2026 | 1,511.00 | 1,552.70 | 1,508.10 | 1,535.00 | 1,526.53 | 1.52% | 14,756 |
| Oct 5, 2026 | 1,570.40 | 1,588.30 | 1,500.00 | 1,512.00 | 1,503.66 | -3.72% | 59,027 |
| Oct 1, 2026 | 1,591.80 | 1,634.00 | 1,540.00 | 1,570.40 | 1,561.73 | -1.34% | 29,732 |
| Sep 30, 2026 | 1,625.10 | 1,625.10 | 1,585.20 | 1,591.80 | 1,583.02 | -1.25% | 15,859 |
| Sep 29, 2026 | 1,620.30 | 1,631.00 | 1,592.20 | 1,612.00 | 1,603.11 | 0.02% | 30,103 |
| Sep 28, 2026 | 1,630.00 | 1,656.90 | 1,580.00 | 1,611.70 | 1,602.81 | -1.66% | 34,159 |
| Sep 25, 2026 | 1,612.90 | 1,656.90 | 1,598.10 | 1,638.90 | 1,629.86 | 1.61% | 39,147 |
| Sep 24, 2026 | 1,597.00 | 1,655.00 | 1,590.00 | 1,612.90 | 1,604.00 | 0.93% | 33,616 |
| Sep 23, 2026 | 1,602.00 | 1,622.00 | 1,588.40 | 1,598.00 | 1,589.18 | 0.20% | 26,565 |
| Sep 22, 2026 | 1,576.40 | 1,632.40 | 1,576.40 | 1,594.80 | 1,586.00 | 1.17% | 22,625 |
| Sep 21, 2026 | 1,585.00 | 1,587.90 | 1,564.70 | 1,576.40 | 1,567.70 | -0.99% | 13,795 |
| Sep 18, 2026 | 1,570.10 | 1,613.00 | 1,568.90 | 1,592.10 | 1,583.31 | 1.78% | 19,186 |
| Sep 17, 2026 | 1,546.50 | 1,589.00 | 1,535.10 | 1,564.30 | 1,555.67 | 1.83% | 26,842 |
| Sep 16, 2026 | 1,545.30 | 1,563.90 | 1,487.10 | 1,536.20 | 1,527.72 | -0.78% | 26,973 |
| Sep 15, 2026 | 1,604.00 | 1,620.00 | 1,541.30 | 1,548.20 | 1,539.66 | -3.46% | 31,262 |
| Sep 11, 2026 | 1,633.90 | 1,633.90 | 1,579.40 | 1,603.70 | 1,594.85 | -1.21% | 30,109 |
| Sep 10, 2026 | 1,635.40 | 1,641.20 | 1,610.00 | 1,623.40 | 1,614.44 | -0.29% | 20,760 |
| Sep 9, 2026 | 1,645.00 | 1,697.50 | 1,623.10 | 1,628.20 | 1,619.22 | 0.12% | 59,288 |
| Sep 8, 2026 | 1,645.00 | 1,650.00 | 1,600.00 | 1,626.20 | 1,617.23 | -1.09% | 44,887 |
| Sep 7, 2026 | 1,674.40 | 1,681.90 | 1,624.10 | 1,644.10 | 1,635.03 | -1.81% | 37,401 |
| Sep 4, 2026 | 1,720.00 | 1,731.00 | 1,662.20 | 1,674.40 | 1,665.16 | -2.34% | 26,990 |
| Sep 3, 2026 | 1,730.30 | 1,739.90 | 1,708.00 | 1,714.60 | 1,705.14 | -0.91% | 22,575 |
| Sep 2, 2026 | 1,706.00 | 1,744.80 | 1,670.80 | 1,730.30 | 1,720.75 | 1.73% | 71,667 |
| Sep 1, 2026 | 1,730.00 | 1,733.40 | 1,672.00 | 1,700.80 | 1,691.42 | -0.26% | 51,304 |
| Aug 31, 2026 | 1,662.70 | 1,766.40 | 1,643.00 | 1,705.20 | 1,695.79 | 4.26% | 220,404 |