Ardee Industries Limited (NSE:ARDEE)
India · Delayed Price · Currency is INR 50.79
+0.57 (1.14%)
Oct 7, 2026, 3:30 PM IST
Ardee Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 50.00 | 51.00 | 49.29 | 50.79 | 50.79 | 1.14% | 1,828,318 |
| Oct 6, 2026 | 48.50 | 50.50 | 48.50 | 50.22 | 50.22 | 3.53% | 1,861,166 |
| Oct 5, 2026 | 49.03 | 49.44 | 48.11 | 48.51 | 48.51 | -0.61% | 1,868,950 |
| Oct 1, 2026 | 50.96 | 50.96 | 48.42 | 48.81 | 48.81 | -3.86% | 2,106,823 |
| Sep 30, 2026 | 51.55 | 52.95 | 50.40 | 50.77 | 50.77 | -0.78% | 3,252,521 |
| Sep 29, 2026 | 51.99 | 52.00 | 50.01 | 51.17 | 51.17 | -1.58% | 2,231,592 |
| Sep 28, 2026 | 51.46 | 52.50 | 50.49 | 51.99 | 51.99 | 0.64% | 3,464,641 |
| Sep 25, 2026 | 49.97 | 51.98 | 48.72 | 51.66 | 51.66 | 4.11% | 4,119,752 |
| Sep 24, 2026 | 51.30 | 51.35 | 49.11 | 49.62 | 49.62 | -5.03% | 3,091,839 |
| Sep 23, 2026 | 52.50 | 53.19 | 51.60 | 52.25 | 52.25 | 0.33% | 3,110,150 |
| Sep 22, 2026 | 49.00 | 53.30 | 48.86 | 52.08 | 52.08 | 6.98% | 11,664,894 |
| Sep 21, 2026 | 49.28 | 49.58 | 48.50 | 48.68 | 48.68 | -1.22% | 1,672,278 |
| Sep 18, 2026 | 49.00 | 49.52 | 48.36 | 49.28 | 49.28 | 0.63% | 1,819,919 |
| Sep 17, 2026 | 47.27 | 49.39 | 47.26 | 48.97 | 48.97 | 3.27% | 3,049,502 |
| Sep 16, 2026 | 47.48 | 48.83 | 46.50 | 47.42 | 47.42 | -0.75% | 3,672,515 |
| Sep 15, 2026 | 51.60 | 52.65 | 47.50 | 47.78 | 47.78 | -6.15% | 5,215,440 |
| Sep 11, 2026 | 52.00 | 52.50 | 50.48 | 50.91 | 50.91 | -3.25% | 4,081,585 |
| Sep 10, 2026 | 53.50 | 54.50 | 52.39 | 52.62 | 52.62 | -1.22% | 3,003,161 |
| Sep 9, 2026 | 54.63 | 55.00 | 52.65 | 53.27 | 53.27 | -2.69% | 3,960,688 |
| Sep 8, 2026 | 56.20 | 56.20 | 54.51 | 54.74 | 54.74 | -2.41% | 3,009,161 |
| Sep 7, 2026 | 55.66 | 57.70 | 54.66 | 56.09 | 56.09 | 0.77% | 4,068,340 |
| Sep 4, 2026 | 55.97 | 56.14 | 55.20 | 55.66 | 55.66 | 1.50% | 2,239,330 |
| Sep 3, 2026 | 56.79 | 57.73 | 54.48 | 54.84 | 54.84 | -2.77% | 4,822,946 |
| Sep 2, 2026 | 56.45 | 57.49 | 55.71 | 56.40 | 56.40 | 0.36% | 2,698,066 |
| Sep 1, 2026 | 58.00 | 58.61 | 55.90 | 56.20 | 56.20 | -3.45% | 3,590,794 |
| Aug 31, 2026 | 61.17 | 61.32 | 57.53 | 58.21 | 58.21 | -4.82% | 3,540,606 |
| Aug 28, 2026 | 59.96 | 61.96 | 58.78 | 61.16 | 61.16 | 3.17% | 6,521,624 |
| Aug 27, 2026 | 55.95 | 60.49 | 55.95 | 59.28 | 59.28 | 6.01% | 8,140,152 |
| Aug 26, 2026 | 57.00 | 57.60 | 55.66 | 55.92 | 55.92 | -1.88% | 5,357,426 |
| Aug 25, 2026 | 59.80 | 61.85 | 56.00 | 56.99 | 56.99 | -4.11% | 12,659,023 |
| Aug 24, 2026 | 60.01 | 60.98 | 58.57 | 59.43 | 59.43 | -1.28% | 5,192,086 |
| Aug 21, 2026 | 62.00 | 62.80 | 59.70 | 60.20 | 60.20 | -2.08% | 4,833,328 |
| Aug 20, 2026 | 63.68 | 63.93 | 60.85 | 61.48 | 61.48 | -3.00% | 6,709,975 |
| Aug 19, 2026 | 64.19 | 64.60 | 62.52 | 63.38 | 63.38 | -0.80% | 8,831,911 |
| Aug 18, 2026 | 62.15 | 64.86 | 60.61 | 63.89 | 63.89 | 2.49% | 12,405,716 |
| Aug 17, 2026 | 60.00 | 62.85 | 59.45 | 62.34 | 62.34 | 5.39% | 12,512,121 |
| Aug 14, 2026 | 64.78 | 64.78 | 58.61 | 59.15 | 59.15 | -8.82% | 22,017,200 |
| Aug 13, 2026 | 67.12 | 68.45 | 64.11 | 64.87 | 64.87 | -3.35% | 20,045,790 |
| Aug 12, 2026 | 72.00 | 73.19 | 65.80 | 67.12 | 67.12 | 26.64% | 130,275,850 |
| Aug 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |