Archidply Decor Limited (NSE:ADL)
India
· Delayed Price · Currency is INR 69.00
-0.90 (-1.29%)
At close: Mar 6, 2026
Archidply Decor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.90 | 69.90 | 67.10 | 69.00 | 69.00 | -1.29% | 18 |
| Mar 5, 2026 | 68.41 | 73.75 | 67.01 | 69.90 | 69.90 | 3.39% | 565 |
| Mar 4, 2026 | 67.00 | 68.00 | 62.71 | 67.61 | 67.61 | -0.24% | 1,306 |
| Mar 2, 2026 | 62.30 | 69.93 | 62.30 | 67.77 | 67.77 | -1.97% | 1,506 |
| Feb 27, 2026 | 72.00 | 72.00 | 68.00 | 69.13 | 69.13 | -4.92% | 111 |
| Feb 26, 2026 | 76.39 | 76.39 | 69.43 | 72.71 | 72.71 | 3.19% | 400 |
| Feb 25, 2026 | 75.99 | 75.99 | 68.01 | 70.46 | 70.46 | -4.55% | 747 |
| Feb 24, 2026 | 70.00 | 73.82 | 69.21 | 73.82 | 73.82 | 6.66% | 92 |
| Feb 23, 2026 | 70.01 | 71.01 | 68.00 | 69.21 | 69.21 | -3.09% | 218 |
| Feb 20, 2026 | 71.85 | 74.90 | 70.00 | 71.42 | 71.42 | -0.60% | 594 |
| Feb 19, 2026 | 76.59 | 76.59 | 70.20 | 71.85 | 71.85 | -0.98% | 1,233 |
| Feb 18, 2026 | 76.39 | 76.39 | 71.07 | 72.56 | 72.56 | 1.72% | 2,542 |
| Feb 17, 2026 | 75.93 | 75.93 | 71.00 | 71.33 | 71.33 | -3.08% | 199 |
| Feb 16, 2026 | 74.00 | 77.49 | 73.51 | 73.60 | 73.60 | -1.47% | 211 |
| Feb 13, 2026 | 73.00 | 74.73 | 72.55 | 74.70 | 74.70 | 2.96% | 302 |
| Feb 12, 2026 | 74.69 | 74.69 | 72.55 | 72.55 | 72.55 | 0.06% | 190 |
| Feb 11, 2026 | 71.20 | 76.40 | 71.20 | 72.51 | 72.51 | -3.83% | 2,119 |
| Feb 10, 2026 | 73.50 | 77.20 | 73.50 | 75.40 | 75.40 | 6.11% | 1,383 |
| Feb 9, 2026 | 70.84 | 76.89 | 70.70 | 71.06 | 71.06 | -0.67% | 1,168 |
| Feb 6, 2026 | 71.92 | 71.92 | 71.54 | 71.54 | 71.54 | -0.53% | 101 |
| Feb 5, 2026 | 72.89 | 76.00 | 70.40 | 71.92 | 71.92 | -1.33% | 374 |
| Feb 4, 2026 | 74.01 | 77.39 | 72.40 | 72.89 | 72.89 | -2.28% | 1,224 |
| Feb 3, 2026 | 77.79 | 77.79 | 70.41 | 74.59 | 74.59 | 6.48% | 2,536 |
| Feb 2, 2026 | 74.00 | 74.85 | 69.00 | 70.05 | 70.05 | -6.41% | 284 |
| Feb 1, 2026 | 73.00 | 76.50 | 68.26 | 74.85 | 74.85 | 1.15% | 477 |
| Jan 30, 2026 | 74.99 | 76.29 | 72.50 | 74.00 | 74.00 | 2.35% | 550 |
| Jan 29, 2026 | 74.50 | 75.49 | 71.26 | 72.30 | 72.30 | -3.45% | 710 |
| Jan 28, 2026 | 70.50 | 76.79 | 67.40 | 74.88 | 74.88 | 5.52% | 5,380 |
| Jan 27, 2026 | 68.12 | 72.90 | 66.10 | 70.96 | 70.96 | 3.73% | 1,840 |
| Jan 23, 2026 | 75.00 | 75.00 | 68.11 | 68.41 | 68.41 | -2.49% | 38 |
| Jan 22, 2026 | 69.99 | 70.50 | 69.65 | 70.16 | 70.16 | 0.31% | 544 |
| Jan 21, 2026 | 72.46 | 72.47 | 68.35 | 69.94 | 69.94 | -3.49% | 695 |
| Jan 20, 2026 | 73.00 | 73.00 | 71.10 | 72.47 | 72.47 | -1.40% | 1,717 |
| Jan 19, 2026 | 73.13 | 73.51 | 73.13 | 73.50 | 73.50 | 0.01% | 179 |
| Jan 16, 2026 | 74.99 | 76.99 | 73.11 | 73.49 | 73.49 | -1.50% | 493 |
| Jan 14, 2026 | 74.60 | 74.61 | 74.60 | 74.61 | 74.61 | -0.57% | 117 |
| Jan 13, 2026 | 78.00 | 78.00 | 74.00 | 75.04 | 75.04 | -1.30% | 1,079 |
| Jan 12, 2026 | 78.30 | 78.30 | 75.13 | 76.03 | 76.03 | -1.74% | 1,455 |
| Jan 9, 2026 | 76.49 | 78.80 | 73.00 | 77.38 | 77.38 | 2.37% | 3,807 |
| Jan 8, 2026 | 75.91 | 78.47 | 75.10 | 75.59 | 75.59 | -0.41% | 989 |
| Jan 7, 2026 | 77.00 | 78.29 | 75.00 | 75.90 | 75.90 | -3.28% | 1,203 |
| Jan 6, 2026 | 76.27 | 79.99 | 75.00 | 78.47 | 78.47 | 2.90% | 901 |
| Jan 5, 2026 | 78.00 | 80.80 | 75.11 | 76.26 | 76.26 | -3.75% | 871 |
| Jan 2, 2026 | 78.75 | 79.90 | 75.01 | 79.23 | 79.23 | 2.22% | 717 |
| Jan 1, 2026 | 76.50 | 78.80 | 76.48 | 77.51 | 77.51 | 1.85% | 962 |
| Dec 31, 2025 | 78.11 | 79.34 | 75.00 | 76.10 | 76.10 | -2.10% | 2,409 |
| Dec 30, 2025 | 83.95 | 83.95 | 76.50 | 77.73 | 77.73 | -1.35% | 3,972 |
| Dec 29, 2025 | 80.93 | 81.00 | 78.50 | 78.79 | 78.79 | -2.66% | 1,518 |
| Dec 26, 2025 | 78.50 | 81.64 | 78.30 | 80.94 | 80.94 | 1.25% | 6,867 |
| Dec 24, 2025 | 79.59 | 83.50 | 78.50 | 79.94 | 79.94 | 0.44% | 63,405 |
| Dec 23, 2025 | 81.95 | 82.90 | 79.03 | 79.59 | 79.59 | -3.20% | 11,936 |
| Dec 22, 2025 | 78.00 | 90.90 | 77.90 | 82.22 | 82.22 | 8.17% | 136,890 |
| Dec 19, 2025 | 78.80 | 80.00 | 76.01 | 76.01 | 76.01 | -4.31% | 581 |
| Dec 18, 2025 | 82.75 | 82.75 | 77.05 | 79.43 | 79.43 | 1.82% | 817 |
| Dec 17, 2025 | 80.00 | 82.99 | 77.50 | 78.01 | 78.01 | -5.33% | 106 |
| Dec 16, 2025 | 80.00 | 82.80 | 78.00 | 82.40 | 82.40 | 1.28% | 504 |
| Dec 15, 2025 | 82.50 | 84.00 | 79.10 | 81.36 | 81.36 | 2.86% | 345 |
| Dec 12, 2025 | 84.00 | 86.00 | 77.55 | 79.10 | 79.10 | -2.18% | 2,300 |
| Dec 11, 2025 | 75.40 | 86.89 | 73.00 | 80.86 | 80.86 | 5.67% | 3,587 |
| Dec 10, 2025 | 74.55 | 79.95 | 70.40 | 76.52 | 76.52 | 2.14% | 478 |
| Dec 9, 2025 | 70.57 | 75.50 | 70.57 | 74.92 | 74.92 | 6.18% | 456 |
| Dec 8, 2025 | 73.08 | 75.99 | 70.00 | 70.56 | 70.56 | -3.45% | 333 |
| Dec 5, 2025 | 76.75 | 76.75 | 72.10 | 73.08 | 73.08 | -4.78% | 737 |
| Dec 4, 2025 | 77.60 | 77.60 | 75.50 | 76.75 | 76.75 | 0.64% | 468 |
| Dec 3, 2025 | 75.99 | 78.80 | 74.00 | 76.26 | 76.26 | 0.28% | 1,609 |
| Dec 2, 2025 | 79.89 | 79.89 | 70.50 | 76.05 | 76.05 | 0.41% | 2,299 |
| Dec 1, 2025 | 73.75 | 76.67 | 73.75 | 75.74 | 75.74 | 2.19% | 169 |
| Nov 28, 2025 | 74.02 | 76.90 | 74.02 | 74.12 | 74.12 | -0.79% | 292 |
| Nov 27, 2025 | 77.90 | 77.90 | 74.00 | 74.71 | 74.71 | -1.57% | 574 |
| Nov 26, 2025 | 78.00 | 78.00 | 72.20 | 75.90 | 75.90 | 3.34% | 532 |
| Nov 25, 2025 | 78.35 | 78.40 | 68.05 | 73.45 | 73.45 | -1.62% | 1,885 |
| Nov 24, 2025 | 78.25 | 78.25 | 74.00 | 74.66 | 74.66 | -4.12% | 289 |
| Nov 21, 2025 | 79.00 | 80.99 | 77.10 | 77.87 | 77.87 | -0.95% | 442 |
| Nov 20, 2025 | 78.70 | 80.99 | 75.60 | 78.62 | 78.62 | -1.63% | 500 |
| Nov 19, 2025 | 85.00 | 85.00 | 79.20 | 79.92 | 79.92 | -0.15% | 1,843 |
| Nov 18, 2025 | 79.99 | 83.90 | 79.11 | 80.04 | 80.04 | -1.14% | 7,165 |
| Nov 17, 2025 | 82.00 | 86.49 | 78.41 | 80.96 | 80.96 | -2.46% | 26,405 |
| Nov 14, 2025 | 80.63 | 83.80 | 80.60 | 83.00 | 83.00 | 2.94% | 250 |
| Nov 13, 2025 | 82.42 | 84.40 | 79.00 | 80.63 | 80.63 | -3.16% | 2,588 |
| Nov 12, 2025 | 84.87 | 85.89 | 82.01 | 83.26 | 83.26 | -1.13% | 632 |
| Nov 11, 2025 | 88.99 | 88.99 | 82.10 | 84.21 | 84.21 | 0.18% | 4,006 |
| Nov 10, 2025 | 81.70 | 88.90 | 81.25 | 84.06 | 84.06 | 2.95% | 9,634 |
| Nov 7, 2025 | 81.48 | 85.40 | 81.00 | 81.65 | 81.65 | 0.21% | 4,278 |
| Nov 6, 2025 | 81.00 | 86.40 | 81.00 | 81.48 | 81.48 | -3.51% | 1,616 |
| Nov 4, 2025 | 91.69 | 91.69 | 84.01 | 84.44 | 84.44 | -1.71% | 2,161 |
| Nov 3, 2025 | 84.77 | 86.49 | 84.40 | 85.91 | 85.91 | 1.85% | 663 |
| Oct 31, 2025 | 88.79 | 88.79 | 84.10 | 84.35 | 84.35 | -0.13% | 1,063 |
| Oct 30, 2025 | 84.01 | 86.90 | 83.88 | 84.46 | 84.46 | -1.32% | 1,264 |
| Oct 29, 2025 | 85.25 | 87.80 | 85.25 | 85.59 | 85.59 | 0.40% | 1,081 |
| Oct 28, 2025 | 89.00 | 89.00 | 85.10 | 85.25 | 85.25 | -0.37% | 949 |
| Oct 27, 2025 | 95.40 | 95.40 | 85.00 | 85.57 | 85.57 | -1.00% | 6,149 |
| Oct 24, 2025 | 86.00 | 88.80 | 86.00 | 86.43 | 86.43 | -0.46% | 1,397 |
| Oct 23, 2025 | 87.99 | 90.00 | 85.30 | 86.83 | 86.83 | -0.07% | 4,252 |
| Oct 21, 2025 | 86.60 | 88.99 | 84.00 | 86.89 | 86.89 | 0.28% | 1,266 |
| Oct 20, 2025 | 87.72 | 88.80 | 86.11 | 86.65 | 86.65 | -1.22% | 6,780 |
| Oct 17, 2025 | 87.99 | 91.77 | 86.06 | 87.72 | 87.72 | -1.19% | 2,934 |
| Oct 16, 2025 | 89.11 | 93.00 | 88.00 | 88.78 | 88.78 | -0.97% | 8,433 |
| Oct 15, 2025 | 89.60 | 91.49 | 88.00 | 89.65 | 89.65 | 0.04% | 1,032 |
| Oct 14, 2025 | 91.31 | 93.00 | 87.15 | 89.61 | 89.61 | -3.79% | 4,973 |
| Oct 13, 2025 | 87.20 | 95.90 | 87.20 | 93.14 | 93.14 | 2.39% | 8,748 |