Ador Welding Ltd

ADOR
🏛️ india →
1,012.35
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 710.00 719.00 693.95 709.45 0.0M
2021-12-30 679.65 740.00 675.35 709.65 0.1M
2021-12-29 676.00 685.00 673.35 675.35 0.0M
2021-12-28 680.00 689.90 670.55 676.05 0.0M
2021-12-27 669.90 682.00 648.65 677.60 0.0M
2021-12-24 693.00 693.00 662.55 669.45 0.0M
2021-12-23 680.35 688.70 669.10 680.50 0.0M
2021-12-22 665.00 674.90 656.05 666.40 0.0M
2021-12-21 659.00 659.00 641.00 650.00 0.0M
2021-12-20 662.15 662.15 626.00 639.10 0.0M
2021-12-17 694.00 694.00 656.50 662.15 0.0M
2021-12-16 685.15 705.00 685.00 693.60 0.0M
2021-12-15 722.00 722.00 678.90 688.90 0.0M
2021-12-14 725.00 726.00 700.10 716.95 0.0M
2021-12-13 738.55 747.65 710.40 715.15 0.0M
2021-12-10 688.00 734.95 685.30 714.50 0.0M
2021-12-09 701.00 702.95 673.85 691.40 0.0M
2021-12-08 709.00 713.00 691.55 701.35 0.0M
2021-12-07 658.00 697.15 658.00 693.05 0.1M
2021-12-06 686.80 699.95 653.60 659.35 0.0M
2021-12-03 689.00 689.00 672.60 673.80 0.0M
2021-12-02 673.00 685.50 670.00 680.10 0.0M
2021-12-01 690.95 706.00 671.00 672.85 0.0M
2021-11-30 708.70 713.00 674.20 677.40 0.0M
2021-11-29 703.20 715.00 670.15 702.30 0.0M
2021-11-26 750.00 750.00 701.00 704.55 0.0M
2021-11-25 692.00 774.00 692.00 752.80 0.0M
2021-11-24 715.00 715.00 690.00 692.20 0.0M
2021-11-23 690.00 712.00 675.00 701.85 0.0M
2021-11-22 719.20 720.00 680.00 686.95 0.0M
2021-11-18 718.80 718.85 687.30 706.00 0.0M
2021-11-17 741.95 742.95 699.00 705.30 0.0M
2021-11-16 768.00 768.00 730.00 733.45 0.0M
2021-11-15 829.90 829.90 745.10 758.10 0.0M
2021-11-12 831.25 845.00 776.65 805.60 0.0M
2021-11-11 826.70 852.95 800.00 830.05 0.0M
2021-11-10 738.25 843.90 738.25 820.75 0.2M
2021-11-09 709.00 745.00 703.30 738.10 0.0M
2021-11-08 707.00 709.25 700.00 701.45 0.0M
2021-11-04 717.90 717.90 690.30 698.15 0.0M
2021-11-03 717.00 725.00 700.05 705.40 0.0M
2021-11-02 704.00 720.70 703.35 719.10 0.0M
2021-11-01 695.00 742.00 680.00 703.15 0.0M
2021-10-29 666.00 673.80 645.10 670.20 0.0M
2021-10-28 655.00 672.00 645.00 655.30 0.0M
2021-10-27 678.00 678.00 629.65 645.35 0.0M
2021-10-26 642.05 664.00 642.05 657.30 0.0M
2021-10-25 695.35 701.00 643.00 646.30 0.0M
2021-10-22 682.00 702.00 680.00 681.70 0.0M
2021-10-21 683.00 701.00 680.00 682.30 0.0M
2021-10-20 703.50 703.70 676.40 682.75 0.0M
2021-10-19 710.85 719.80 685.55 699.45 0.0M
2021-10-18 717.00 736.00 691.15 710.85 0.1M
2021-10-14 724.80 729.90 713.00 713.10 0.0M
2021-10-13 697.00 720.00 688.80 715.50 0.0M
2021-10-12 695.00 716.15 676.55 690.60 0.0M
2021-10-11 712.00 720.00 700.85 702.15 0.0M
2021-10-08 711.35 725.00 701.55 706.90 0.0M
2021-10-07 726.00 727.95 709.00 715.15 0.0M
2021-10-06 746.90 757.00 711.05 713.95 0.0M
2021-10-05 705.00 745.00 683.85 740.10 0.1M
2021-10-04 689.00 705.00 678.00 700.15 0.0M
2021-10-01 679.20 684.80 666.05 678.70 0.0M
2021-09-30 684.90 693.40 678.00 680.60 0.0M
2021-09-29 687.00 690.45 680.00 683.00 0.0M
2021-09-28 685.70 692.25 680.85 685.40 0.0M
2021-09-27 698.25 698.25 682.00 685.70 0.0M
2021-09-24 688.00 688.05 671.25 681.45 0.0M
2021-09-23 674.00 689.00 670.50 675.10 0.0M
2021-09-22 672.00 678.00 663.00 669.15 0.0M
2021-09-21 656.20 674.90 632.00 666.85 0.0M
2021-09-20 669.00 670.30 658.10 663.30 0.0M
2021-09-17 675.00 678.90 656.00 660.00 0.0M
2021-09-16 685.00 696.90 675.00 676.05 0.0M
2021-09-15 685.00 693.90 675.00 676.95 0.0M
2021-09-14 693.20 698.85 680.00 685.30 0.0M
2021-09-13 704.00 706.00 688.05 693.20 0.0M
2021-09-09 675.00 698.00 670.15 692.05 0.0M
2021-09-08 675.00 680.00 663.65 669.65 0.0M
2021-09-07 675.00 678.60 658.40 662.00 0.0M
2021-09-06 689.80 689.80 665.10 674.70 0.0M
2021-09-03 691.00 691.00 674.00 676.75 0.0M
2021-09-02 684.00 693.40 676.60 679.95 0.0M
2021-09-01 695.00 695.00 681.00 686.20 0.0M
2021-08-31 701.95 709.90 677.00 681.05 0.0M
2021-08-30 694.00 705.00 668.45 689.50 0.0M
2021-08-27 687.95 694.70 665.30 680.90 0.0M
2021-08-26 664.00 700.00 655.00 686.70 0.1M
2021-08-25 685.95 688.00 660.30 664.05 0.0M
2021-08-24 657.00 681.00 638.90 672.50 0.0M
2021-08-23 675.40 709.95 651.00 653.05 0.0M
2021-08-20 690.05 693.00 665.00 670.40 0.0M
2021-08-18 714.00 714.00 676.55 691.55 0.0M
2021-08-17 695.10 717.15 695.00 705.35 0.0M
2021-08-16 710.00 730.00 703.50 710.30 0.0M
2021-08-13 699.95 720.00 692.55 708.55 0.0M
2021-08-12 680.00 713.80 679.45 693.50 0.0M
2021-08-11 679.90 694.70 623.25 671.15 0.0M
2021-08-10 722.00 726.90 661.30 674.20 0.0M
2021-08-09 725.20 744.75 710.65 716.40 0.0M
2021-08-06 749.00 749.00 720.00 722.40 0.0M
2021-08-05 725.90 725.90 700.00 714.45 0.1M
2021-08-04 729.00 739.05 702.55 719.95 0.0M
2021-08-03 742.00 746.10 719.00 733.55 0.0M
2021-08-02 725.45 740.00 725.00 735.45 0.0M
2021-07-30 735.00 754.00 718.00 722.00 0.0M
2021-07-29 713.95 748.95 690.80 737.40 0.0M
2021-07-28 726.00 728.00 694.50 699.70 0.0M
2021-07-27 742.00 742.00 719.15 722.05 0.0M
2021-07-26 718.00 741.50 718.00 737.10 0.0M
2021-07-23 705.00 741.90 692.05 737.70 0.0M
2021-07-22 729.85 736.05 698.85 705.20 0.0M
2021-07-20 745.20 757.00 682.00 715.80 0.1M
2021-07-19 753.30 780.00 741.45 749.30 0.0M
2021-07-16 751.90 880.20 750.00 753.30 0.0M
2021-07-15 782.00 794.40 741.30 745.90 0.1M
2021-07-14 734.00 792.40 725.10 775.85 0.2M
2021-07-13 703.80 748.90 693.05 729.10 0.2M
2021-07-12 668.70 699.90 661.10 688.80 0.1M
2021-07-09 660.00 669.45 655.00 657.35 0.0M
2021-07-08 687.90 699.85 655.30 661.50 0.0M
2021-07-07 683.60 693.25 670.00 683.65 0.0M
2021-07-06 687.60 712.00 680.00 683.60 0.0M
2021-07-05 700.00 700.00 677.05 687.35 0.0M
2021-07-02 714.50 724.00 674.20 682.05 0.1M
2021-07-01 679.95 716.30 675.95 707.90 0.2M
2021-06-30 670.00 702.70 664.05 674.55 0.1M
2021-06-29 651.95 684.00 651.95 665.90 0.1M
2021-06-28 590.30 650.00 590.30 641.90 0.1M
2021-06-25 585.65 604.50 585.65 596.85 0.0M
2021-06-24 601.40 601.40 581.00 583.40 0.0M
2021-06-23 593.15 603.75 590.20 593.00 0.0M
2021-06-22 607.00 615.00 593.00 599.65 0.0M
2021-06-21 610.85 610.85 593.35 599.00 0.0M
2021-06-18 629.90 638.00 586.75 607.55 0.0M
2021-06-17 613.50 634.75 600.00 628.15 0.1M
2021-06-16 618.30 619.95 602.00 613.50 0.0M
2021-06-15 604.50 626.00 599.25 615.25 0.1M
2021-06-14 610.00 610.00 580.00 602.55 0.1M
2021-06-11 604.00 619.00 595.00 612.05 0.1M
2021-06-10 579.20 608.00 579.20 600.05 0.1M
2021-06-09 624.00 624.90 564.00 578.30 0.1M
2021-06-08 555.00 655.00 539.45 617.65 0.5M
2021-06-07 541.00 572.00 535.00 553.10 0.2M
2021-06-04 521.00 550.00 521.00 537.25 0.1M
2021-06-03 480.00 541.45 480.00 521.40 0.5M
2021-06-02 486.95 519.00 481.00 489.20 0.2M
2021-06-01 488.00 489.95 446.00 478.55 0.2M
2021-05-31 414.90 495.00 401.30 478.85 0.3M
2021-05-28 431.10 437.00 414.50 418.40 0.0M
2021-05-27 438.00 455.20 426.00 429.10 0.0M
2021-05-26 447.90 450.75 437.10 439.65 0.0M
2021-05-25 442.00 446.70 434.00 441.20 0.0M
2021-05-24 412.50 450.00 409.00 438.35 0.1M
2021-05-21 408.00 411.00 406.10 408.05 0.0M
2021-05-20 401.00 412.45 401.00 408.00 0.0M
2021-05-19 408.90 416.15 395.00 402.90 0.0M
2021-05-18 419.90 419.90 403.80 407.95 0.0M
2021-05-17 407.00 422.95 401.80 406.25 0.0M
2021-05-14 415.55 417.65 395.05 400.05 0.0M
2021-05-12 423.70 434.40 402.05 415.55 0.0M
2021-05-11 399.00 426.60 399.00 416.05 0.0M
2021-05-10 406.00 415.00 394.25 403.15 0.0M
2021-05-07 410.00 417.85 399.00 405.00 0.0M
2021-05-06 424.45 430.00 408.95 410.60 0.0M
2021-05-05 380.00 430.00 379.90 420.50 0.2M
2021-05-04 395.00 403.00 376.00 379.90 0.0M
2021-05-03 384.00 398.25 380.20 390.15 0.0M
2021-04-30 365.00 390.00 358.45 381.65 0.1M
2021-04-29 367.35 375.00 360.35 363.25 0.0M
2021-04-28 363.30 374.00 363.00 365.85 0.0M
2021-04-27 363.30 369.15 359.70 364.70 0.0M
2021-04-26 374.00 374.00 357.65 361.75 0.0M
2021-04-23 352.90 374.35 348.85 362.45 0.1M
2021-04-22 349.00 360.75 346.00 352.75 0.0M
2021-04-20 341.15 366.70 341.15 351.50 0.1M
2021-04-19 336.65 360.00 330.60 347.35 0.1M
2021-04-16 324.75 365.00 311.40 347.40 0.2M
2021-04-15 325.00 325.00 309.55 312.65 0.0M
2021-04-13 321.80 327.05 317.50 319.70 0.0M
2021-04-12 331.65 331.65 312.20 319.50 0.0M
2021-04-09 328.00 343.30 319.85 333.10 0.1M
2021-04-08 325.00 328.50 321.00 323.45 0.0M
2021-04-07 314.85 326.00 314.85 320.15 0.0M
2021-04-06 304.55 321.00 304.55 314.30 0.0M
2021-04-05 308.10 308.10 300.25 303.05 0.0M
2021-04-01 304.00 317.30 301.00 312.70 0.0M
2021-03-31 302.35 304.45 296.20 300.70 0.0M
2021-03-30 302.25 306.65 300.85 302.90 0.0M
2021-03-26 300.75 305.55 298.95 301.75 0.0M
2021-03-25 308.15 308.15 295.35 299.95 0.0M
2021-03-24 316.25 320.95 305.00 306.25 0.0M
2021-03-23 315.55 324.90 315.50 320.25 0.0M
2021-03-22 309.90 316.50 307.90 315.30 0.0M
2021-03-19 305.55 310.00 295.10 307.05 0.0M
2021-03-18 312.90 316.95 300.10 305.55 0.0M
2021-03-17 325.80 325.80 306.60 308.30 0.0M
2021-03-16 325.80 327.40 317.40 324.75 0.0M
2021-03-15 324.00 324.55 313.60 323.15 0.0M
2021-03-12 317.70 326.00 315.00 323.25 0.0M
2021-03-10 304.45 316.75 304.45 313.80 0.0M
2021-03-09 307.75 308.00 304.00 304.80 0.0M
2021-03-08 305.30 309.80 302.95 307.20 0.0M
2021-03-05 306.40 314.30 300.65 303.70 0.1M
2021-03-04 314.50 325.60 306.00 307.70 0.1M
2021-03-03 317.10 324.95 312.30 314.40 0.0M
2021-03-02 313.75 330.30 311.85 317.10 0.1M
2021-03-01 323.90 323.90 312.90 315.25 0.0M
2021-02-26 311.10 324.00 311.10 321.05 0.0M
2021-02-25 320.90 332.40 316.10 318.70 0.1M
2021-02-24 322.50 323.25 317.00 318.05 0.0M
2021-02-23 332.70 335.25 317.00 320.60 0.1M
2021-02-22 325.00 344.80 324.75 330.25 0.3M
2021-02-19 317.05 324.50 311.80 319.70 0.3M
2021-02-18 311.00 324.80 310.95 317.05 0.1M
2021-02-17 304.80 318.20 301.65 308.95 0.1M
2021-02-16 296.90 305.00 295.10 303.60 0.0M
2021-02-15 304.60 305.90 295.05 296.90 0.0M
2021-02-12 301.80 312.50 294.10 302.45 0.1M
2021-02-11 304.00 308.35 296.90 299.80 0.1M
2021-02-10 301.95 309.00 299.90 303.00 0.1M
2021-02-09 291.15 309.90 291.15 301.95 0.1M
2021-02-08 292.00 304.70 283.10 296.15 0.1M
2021-02-05 302.60 305.00 292.00 294.95 0.0M
2021-02-04 295.25 305.00 295.00 299.90 0.0M
2021-02-03 299.00 304.00 292.00 295.25 0.0M
2021-02-02 284.00 309.95 276.35 303.45 0.1M
2021-02-01 270.70 280.90 266.50 278.95 0.0M
2021-01-29 268.00 271.00 265.95 268.50 0.0M
2021-01-28 266.90 269.95 264.00 267.65 0.0M
2021-01-27 272.65 272.70 266.80 268.35 0.0M
2021-01-25 276.25 280.65 271.20 272.70 0.0M
2021-01-22 281.65 282.05 272.00 273.85 0.0M
2021-01-21 289.60 289.60 279.25 281.95 0.0M
2021-01-20 289.90 292.35 285.90 287.10 0.0M
2021-01-19 285.00 294.00 285.00 287.65 0.0M
2021-01-18 285.60 291.00 275.40 282.45 0.0M
2021-01-15 292.70 296.75 288.90 289.95 0.0M
2021-01-14 296.65 296.70 290.60 291.55 0.0M
2021-01-13 298.05 304.95 291.25 295.40 0.0M
2021-01-12 300.80 306.05 296.35 297.65 0.0M
2021-01-11 309.10 309.15 299.00 300.80 0.0M
2021-01-08 301.20 317.50 300.40 310.55 0.1M
2021-01-07 305.00 311.00 298.65 300.35 0.0M
2021-01-06 317.00 320.00 301.00 304.75 0.2M
2021-01-05 274.35 324.90 262.35 315.90 0.9M
2021-01-04 274.40 280.00 273.00 274.35 0.0M
2021-01-01 271.85 278.65 271.55 274.40 0.0M