Archidply Decor Limited (NSE:ADL)
India
· Delayed Price · Currency is INR 74.50
-2.96 (-3.82%)
Apr 29, 2026, 3:29 PM IST
Archidply Decor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.45 | 77.46 | 74.00 | 74.50 | 74.50 | -3.82% | 340 |
| Apr 28, 2026 | 75.11 | 78.00 | 71.00 | 77.46 | 77.46 | 3.20% | 998 |
| Apr 27, 2026 | 73.00 | 75.62 | 73.00 | 75.06 | 75.06 | 2.32% | 833 |
| Apr 24, 2026 | 77.50 | 79.39 | 72.01 | 73.36 | 73.36 | -5.88% | 1,917 |
| Apr 23, 2026 | 78.36 | 78.39 | 73.80 | 77.94 | 77.94 | -0.54% | 443 |
| Apr 22, 2026 | 78.59 | 78.80 | 75.99 | 78.36 | 78.36 | -0.53% | 1,927 |
| Apr 21, 2026 | 76.00 | 78.79 | 76.00 | 78.78 | 78.78 | 3.81% | 421 |
| Apr 20, 2026 | 75.10 | 76.39 | 73.10 | 75.89 | 75.89 | -0.46% | 582 |
| Apr 17, 2026 | 73.53 | 76.70 | 73.12 | 76.24 | 76.24 | 3.70% | 2,365 |
| Apr 16, 2026 | 70.41 | 75.00 | 70.40 | 73.52 | 73.52 | 4.25% | 2,102 |
| Apr 15, 2026 | 69.90 | 74.40 | 68.16 | 70.52 | 70.52 | -3.61% | 955 |
| Apr 13, 2026 | 68.31 | 73.80 | 67.00 | 73.16 | 73.16 | 4.39% | 3,443 |
| Apr 10, 2026 | 68.97 | 70.20 | 67.11 | 70.08 | 70.08 | 3.21% | 1,187 |
| Apr 9, 2026 | 65.01 | 67.90 | 63.00 | 67.90 | 67.90 | 3.54% | 358 |
| Apr 8, 2026 | 64.99 | 67.90 | 64.78 | 65.58 | 65.58 | 3.41% | 1,867 |
| Apr 7, 2026 | 63.66 | 63.66 | 61.01 | 63.42 | 63.42 | 2.87% | 507 |
| Apr 6, 2026 | 60.76 | 62.00 | 60.51 | 61.65 | 61.65 | 1.46% | 960 |
| Apr 2, 2026 | 57.01 | 60.98 | 57.01 | 60.76 | 60.76 | 2.98% | 471 |
| Apr 1, 2026 | 54.00 | 62.20 | 54.00 | 59.00 | 59.00 | 12.34% | 2,791 |
| Mar 30, 2026 | 58.34 | 61.82 | 50.26 | 52.52 | 52.52 | -9.98% | 2,817 |
| Mar 27, 2026 | 63.01 | 67.99 | 57.99 | 58.34 | 58.34 | -8.86% | 2,931 |
| Mar 25, 2026 | 64.23 | 66.40 | 64.00 | 64.01 | 64.01 | 0.39% | 1,324 |
| Mar 24, 2026 | 64.02 | 68.40 | 63.52 | 63.76 | 63.76 | 0.74% | 20 |
| Mar 23, 2026 | 66.58 | 68.37 | 62.60 | 63.29 | 63.29 | -4.94% | 733 |
| Mar 20, 2026 | 67.00 | 69.99 | 65.50 | 66.58 | 66.58 | -1.36% | 1,067 |
| Mar 19, 2026 | 67.84 | 69.00 | 66.00 | 67.50 | 67.50 | -0.50% | 203 |
| Mar 18, 2026 | 70.10 | 70.13 | 66.10 | 67.84 | 67.84 | -0.79% | 1,983 |
| Mar 17, 2026 | 65.26 | 68.79 | 65.00 | 68.38 | 68.38 | 5.01% | 207 |
| Mar 16, 2026 | 70.80 | 70.80 | 65.00 | 65.12 | 65.12 | -6.96% | 1,209 |
| Mar 13, 2026 | 71.39 | 71.39 | 65.14 | 69.99 | 69.99 | -2.68% | 759 |
| Mar 12, 2026 | 74.95 | 74.95 | 67.12 | 71.92 | 71.92 | -1.47% | 1,033 |
| Mar 11, 2026 | 69.00 | 74.80 | 65.41 | 72.99 | 72.99 | 5.98% | 675 |
| Mar 10, 2026 | 69.97 | 69.98 | 65.00 | 68.87 | 68.87 | 4.73% | 2,092 |
| Mar 9, 2026 | 73.00 | 73.00 | 64.11 | 65.76 | 65.76 | -4.70% | 1,145 |
| 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 |