Skip to main content
Ador Welding Limited (BOM:517041)
India flag India · Delayed Price · Currency is INR
1,075.25
+55.90 (5.48%)
At close: Apr 28, 2026

Ador Welding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,039.201,084.001,035.051,075.251,075.255.48%4,343
Apr 27, 20261,019.901,060.001,011.701,019.351,019.354.17%3,342
Apr 24, 20261,030.001,030.00969.05978.55978.55-4.59%3,511
Apr 23, 20261,038.001,047.101,022.551,025.601,025.60-1.04%502
Apr 22, 20261,048.801,048.801,028.351,036.351,036.35-0.16%3,125
Apr 21, 20261,037.951,052.201,025.001,038.051,038.050.27%4,994
Apr 20, 20261,000.201,062.851,000.201,035.301,035.302.87%5,833
Apr 17, 2026990.001,021.55990.001,006.401,006.402.58%1,500
Apr 16, 2026960.00992.60960.00981.05981.052.36%36,665
Apr 15, 2026898.90960.90892.10958.45958.459.84%10,448
Apr 13, 2026891.00907.75850.00872.55872.55-2.08%2,290
Apr 10, 2026880.00924.95878.85891.05891.051.63%1,312
Apr 9, 2026873.00955.00873.00876.75876.750.61%2,666
Apr 8, 2026869.80894.00868.00871.40871.402.12%933
Apr 7, 2026869.60876.45850.50853.30853.30-1.07%347
Apr 6, 2026855.00876.95855.00862.55862.55-1.21%1,252
Apr 2, 2026895.00895.00865.00873.10873.10-1.99%722
Apr 1, 2026880.00926.00880.00890.80890.801.97%446
Mar 30, 2026894.05909.00869.20873.55873.55-5.13%652
Mar 27, 2026938.00940.00900.95920.80920.80-1.78%1,027
Mar 25, 2026934.00965.75934.00937.50937.500.51%452
Mar 24, 2026907.80939.40878.95932.70932.707.13%1,337
Mar 23, 2026912.00912.00870.55870.60870.60-5.03%1,693
Mar 20, 2026940.35950.20912.00916.70916.70-2.00%927
Mar 19, 2026970.00970.00934.40935.40935.40-3.71%2,202
Mar 18, 2026937.00999.00937.00971.45971.452.85%485
Mar 17, 2026941.00963.00915.10944.50944.500.15%2,387
Mar 16, 2026959.50959.50931.55943.10943.10-1.70%409
Mar 13, 2026993.10993.10956.00959.45959.45-3.55%379
Mar 12, 2026994.001,005.80975.10994.75994.75-0.62%215
Mar 11, 20261,012.301,017.45994.001,001.001,001.00-0.47%200
Mar 10, 2026990.001,015.00990.001,005.701,005.701.54%193
Mar 9, 20261,008.001,008.00957.50990.40990.40-1.79%557
Mar 6, 20261,025.051,031.901,003.001,008.401,008.40-3.51%207
Mar 5, 2026990.051,059.85990.051,045.051,045.053.36%727
Mar 4, 20261,005.051,018.501,000.001,011.051,011.05-2.18%201
Mar 2, 20261,044.851,051.801,011.901,033.601,033.60-1.08%644
Feb 27, 20261,053.801,068.401,044.851,044.851,044.85-1.68%282
Feb 26, 20261,065.001,069.301,058.501,062.751,062.750.16%218
Feb 25, 20261,061.051,071.801,047.951,061.101,061.10-0.45%199
Feb 24, 20261,073.551,079.051,056.951,065.951,065.95-0.71%138
Feb 23, 20261,070.001,106.801,066.201,073.551,073.55-1.45%905
Feb 20, 20261,080.451,093.701,045.001,089.401,089.400.77%641
Feb 19, 20261,105.851,106.701,074.501,081.101,081.10-3.11%250
Feb 18, 20261,099.001,147.301,099.001,115.851,115.853.10%2,229
Feb 17, 20261,030.751,090.301,030.751,082.301,082.303.50%354
Feb 16, 20261,047.951,059.451,039.551,045.651,045.65-0.04%325
Feb 13, 20261,070.001,070.001,043.901,046.051,046.05-2.58%424
Feb 12, 20261,087.001,087.001,070.001,073.751,073.75-1.06%514
Feb 11, 20261,096.001,105.201,083.001,085.251,085.25-1.00%554
Feb 10, 20261,056.201,117.601,056.201,096.251,096.253.80%1,555
Feb 9, 20261,040.051,059.001,037.401,056.101,056.100.38%208
Feb 6, 20261,059.701,071.901,045.001,052.101,052.10-0.54%309
Feb 5, 20261,058.001,087.001,050.001,057.851,057.85-0.40%449
Feb 4, 20261,045.201,064.401,045.201,062.101,062.101.62%116
Feb 3, 20261,023.401,078.801,023.401,045.151,045.152.13%2,175
Feb 2, 20261,046.001,046.001,020.851,023.401,023.40-3.02%165
Feb 1, 20261,039.001,070.501,023.051,055.301,055.301.28%315
Jan 30, 20261,006.051,060.001,006.051,042.001,042.001.68%1,089
Jan 29, 20261,008.501,034.901,008.501,024.751,024.751.62%538
Jan 28, 2026992.701,026.60992.701,008.451,008.451.59%1,016
Jan 27, 20261,000.701,007.35977.00992.70992.70-0.79%787
Jan 23, 20261,031.101,043.301,000.001,000.651,000.65-2.81%509
Jan 22, 20261,013.801,034.151,012.901,029.601,029.602.53%202
Jan 21, 2026999.501,015.85997.651,004.151,004.150.47%380
Jan 20, 20261,014.901,030.10999.00999.50999.50-3.37%655
Jan 19, 20261,046.601,050.001,014.301,034.401,034.40-0.18%416
Jan 16, 20261,005.001,120.001,005.001,036.251,036.253.11%6,934
Jan 14, 20261,025.301,039.751,000.551,004.951,004.95-1.98%1,073
Jan 13, 20261,054.551,059.801,024.101,025.251,025.25-2.36%866
Jan 12, 20261,056.401,073.751,027.601,050.051,050.05-0.60%760
Jan 9, 20261,105.101,105.101,045.051,056.401,056.40-2.07%550
Jan 8, 20261,050.001,098.901,043.451,078.751,078.753.47%3,493
Jan 7, 20261,049.951,049.951,024.301,042.551,042.551.41%592
Jan 6, 20261,040.001,040.001,020.651,028.101,028.10-0.29%122
Jan 5, 20261,035.001,040.301,024.451,031.101,031.10-0.56%253
Jan 2, 20261,039.801,042.401,032.901,036.951,036.95-0.46%229
Jan 1, 20261,063.951,063.951,039.801,041.701,041.70-2.09%437
Dec 31, 20251,050.001,070.351,047.701,063.951,063.951.19%667
Dec 30, 20251,042.401,053.651,042.401,051.401,051.401.27%40
Dec 29, 20251,024.601,054.901,022.851,038.251,038.250.45%358
Dec 26, 20251,026.001,047.001,025.001,033.601,033.600.74%197
Dec 24, 20251,037.401,048.751,025.001,026.001,026.00-0.90%223
Dec 23, 20251,045.301,046.601,024.301,035.351,035.35-0.95%418
Dec 22, 20251,032.001,052.001,025.001,045.301,045.301.11%284
Dec 19, 20251,041.801,046.051,029.451,033.851,033.85-1.83%199
Dec 18, 20251,024.901,059.951,010.001,053.151,053.152.94%360
Dec 17, 20251,039.701,039.701,019.351,023.101,023.10-1.59%159
Dec 16, 20251,056.551,060.551,031.101,039.651,039.65-1.59%219
Dec 15, 20251,067.401,070.751,055.251,056.501,056.50-2.11%261
Dec 12, 20251,082.901,087.851,070.051,079.301,079.30-0.33%675
Dec 11, 20251,066.601,111.201,062.401,082.901,082.901.53%1,344
Dec 10, 20251,067.601,085.301,060.601,066.551,066.550.50%545
Dec 9, 20251,038.201,068.851,030.801,061.201,061.200.83%109
Dec 8, 20251,058.001,087.901,036.651,052.501,052.50-1.11%484
Dec 5, 20251,074.551,087.901,061.251,064.301,064.30-0.08%618
Dec 4, 20251,077.201,082.401,055.951,065.201,065.20-0.51%683
Dec 3, 20251,060.001,085.001,060.001,070.701,070.700.07%183
Dec 2, 20251,068.201,070.101,066.901,070.001,070.00-0.88%48
Dec 1, 20251,081.601,081.601,064.001,079.451,079.45-0.20%239