Ador Welding Limited (INE045A01017)
NSE: ADORWELD | Series: EQ | Date of Listing: 10 May, 1995
-
LTP
879.00
9.95 (1.14 %) -
Open
869.00
850.05 -
High
880.95
877.95 -
Low
862.00
838.30 -
Close
878.00
869.05 -
52W High
1,650.00
29 Apr, 2024 -
52W Low
824.35
01 Apr, 2025
Upper Circuit: 1,042.86
Lower Circuit: 695.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 869.00 | 880.95 | 862.00 | 879.00 | 878.00 | 8.95 | 1.03 | 1,770.00 | 824.35 | 8,392 | 73.31 Lakh | 2,115 |
| 02 Apr, 2025 | 850.05 | 877.95 | 838.30 | 871.00 | 869.05 | 19.00 | 2.24 | 1,770.00 | 824.35 | 10,907 | 93.93 Lakh | 1,906 |
| 01 Apr, 2025 | 825.25 | 858.00 | 824.35 | 850.00 | 850.05 | 13.40 | 1.6 | 1,770.00 | 824.35 | 12,245 | 1.04 Crore | 2,478 |
| 28 Mar, 2025 | 841.90 | 867.20 | 830.00 | 835.00 | 836.65 | -0.80 | -0.1 | 1,770.00 | 830.00 | 36,361 | 3.07 Crore | 4,017 |
| 27 Mar, 2025 | 850.10 | 860.45 | 832.15 | 835.00 | 837.45 | -19.05 | -2.22 | 1,770.00 | 832.15 | 33,863 | 2.86 Crore | 3,489 |
| 26 Mar, 2025 | 875.00 | 883.90 | 853.00 | 860.00 | 856.50 | -18.50 | -2.11 | 1,770.00 | 837.05 | 22,557 | 1.96 Crore | 2,863 |
| 25 Mar, 2025 | 889.90 | 895.75 | 870.25 | 874.70 | 875.00 | -10.25 | -1.16 | 1,770.00 | 837.05 | 15,745 | 1.39 Crore | 2,289 |
| 24 Mar, 2025 | 891.65 | 908.00 | 882.00 | 884.00 | 885.25 | -3.15 | -0.35 | 1,770.00 | 837.05 | 27,144 | 2.42 Crore | 2,988 |
| 21 Mar, 2025 | 886.15 | 908.25 | 886.00 | 890.00 | 888.40 | -6.70 | -0.75 | 1,770.00 | 837.05 | 19,984 | 1.78 Crore | 2,829 |
| 20 Mar, 2025 | 863.90 | 908.30 | 863.00 | 892.00 | 895.10 | 30.90 | 3.58 | 1,770.00 | 837.05 | 36,120 | 3.20 Crore | 4,759 |
| 19 Mar, 2025 | 858.90 | 872.95 | 857.00 | 859.50 | 864.20 | 5.10 | 0.59 | 1,770.00 | 837.05 | 33,493 | 2.89 Crore | 1,962 |
| 18 Mar, 2025 | 865.00 | 865.00 | 850.10 | 859.80 | 859.10 | 11.65 | 1.37 | 1,770.00 | 837.05 | 16,417 | 1.41 Crore | 1,579 |
| 17 Mar, 2025 | 885.05 | 888.95 | 842.30 | 847.50 | 847.45 | -37.60 | -4.25 | 1,770.00 | 837.05 | 30,542 | 2.63 Crore | 2,921 |
| 13 Mar, 2025 | 910.35 | 917.00 | 880.00 | 882.10 | 885.05 | -26.25 | -2.88 | 1,770.00 | 837.05 | 38,917 | 3.49 Crore | 2,347 |
| 12 Mar, 2025 | 881.80 | 919.90 | 876.00 | 906.00 | 911.30 | 38.20 | 4.38 | 1,770.00 | 837.05 | 57,133 | 5.16 Crore | 3,258 |
| 11 Mar, 2025 | 872.00 | 887.95 | 857.95 | 870.00 | 873.10 | -2.30 | -0.26 | 1,770.00 | 837.05 | 26,649 | 2.34 Crore | 1,861 |
| 10 Mar, 2025 | 912.25 | 920.35 | 870.00 | 875.00 | 875.40 | -32.35 | -3.56 | 1,770.00 | 837.05 | 18,272 | 1.62 Crore | 1,465 |
| 07 Mar, 2025 | 907.00 | 924.40 | 897.55 | 914.90 | 907.75 | 4.25 | 0.47 | 1,770.00 | 837.05 | 14,570 | 1.33 Crore | 2,028 |
| 06 Mar, 2025 | 891.00 | 907.95 | 885.40 | 907.00 | 903.50 | 12.75 | 1.43 | 1,770.00 | 837.05 | 15,330 | 1.38 Crore | 2,124 |
| 05 Mar, 2025 | 860.00 | 895.95 | 859.95 | 894.70 | 890.75 | 32.15 | 3.74 | 1,770.00 | 837.05 | 16,491 | 1.45 Crore | 1,600 |
| 04 Mar, 2025 | 864.35 | 876.75 | 851.00 | 851.10 | 858.60 | -5.75 | -0.67 | 1,770.00 | 837.05 | 23,422 | 2.02 Crore | 1,957 |