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
2022-12-30 850.25 860.00 839.60 847.65 0.0M
2022-12-29 805.00 844.00 801.75 839.60 0.0M
2022-12-28 795.00 813.95 784.05 800.75 0.0M
2022-12-27 787.20 803.15 780.00 792.10 0.0M
2022-12-26 775.25 798.00 760.00 777.45 0.0M
2022-12-23 811.25 811.25 753.90 776.10 0.0M
2022-12-22 832.50 832.50 807.20 813.35 0.0M
2022-12-21 845.00 847.95 810.00 819.40 0.0M
2022-12-20 835.00 847.00 821.50 842.35 0.0M
2022-12-19 842.95 844.10 825.20 832.00 0.0M
2022-12-16 847.00 847.80 827.55 830.35 0.0M
2022-12-15 862.20 867.95 825.10 836.00 0.0M
2022-12-14 847.00 859.70 845.00 849.45 0.0M
2022-12-13 841.00 859.50 841.00 852.00 0.0M
2022-12-12 876.80 876.80 842.95 847.90 0.0M
2022-12-09 882.80 882.80 843.00 864.70 0.0M
2022-12-08 844.05 887.00 838.10 877.20 0.0M
2022-12-07 858.00 860.00 833.60 837.45 0.0M
2022-12-06 855.35 867.40 840.35 849.10 0.0M
2022-12-05 878.90 889.80 846.35 855.35 0.0M
2022-12-02 846.15 879.90 838.90 871.95 0.0M
2022-12-01 840.00 855.25 837.10 842.10 0.0M
2022-11-30 841.20 848.95 825.25 832.60 0.0M
2022-11-29 850.95 860.00 825.25 833.80 0.0M
2022-11-28 859.00 860.90 837.95 844.40 0.0M
2022-11-25 855.90 872.40 848.00 860.00 0.0M
2022-11-24 868.10 869.40 845.25 848.35 0.0M
2022-11-23 851.25 863.70 840.10 860.45 0.0M
2022-11-22 860.00 869.95 840.70 844.50 0.0M
2022-11-21 840.00 880.60 840.00 864.20 0.0M
2022-11-18 872.25 872.30 832.35 839.80 0.0M
2022-11-17 874.40 883.15 855.00 865.35 0.0M
2022-11-16 858.75 878.00 851.00 868.45 0.0M
2022-11-15 856.85 873.95 856.00 860.65 0.0M
2022-11-14 826.70 866.95 806.45 856.85 0.1M
2022-11-11 785.80 825.00 782.95 819.40 0.0M
2022-11-10 803.70 807.95 772.00 782.65 0.0M
2022-11-09 837.90 837.95 802.00 806.20 0.0M
2022-11-07 924.00 924.00 816.30 827.80 0.0M
2022-11-04 898.45 920.00 884.50 890.70 0.0M
2022-11-03 909.00 922.00 885.00 892.30 0.0M
2022-11-02 855.00 930.00 855.00 912.90 0.0M
2022-11-01 850.00 884.00 850.00 856.90 0.0M
2022-10-31 861.05 868.05 842.00 845.80 0.0M
2022-10-28 876.05 884.25 862.00 867.40 0.0M
2022-10-27 850.00 878.40 850.00 871.80 0.0M
2022-10-25 886.25 891.10 854.00 856.25 0.0M
2022-10-24 898.00 898.00 865.50 881.95 0.0M
2022-10-21 890.00 897.90 870.05 887.95 0.0M
2022-10-20 907.70 907.70 880.35 891.75 0.0M
2022-10-19 875.00 901.00 875.00 897.00 0.0M
2022-10-18 893.60 896.65 875.00 879.50 0.0M
2022-10-17 882.55 919.00 862.95 886.55 0.0M
2022-10-14 887.60 890.00 877.30 885.30 0.0M
2022-10-13 886.10 897.00 875.00 878.80 0.0M
2022-10-12 894.95 900.85 880.15 887.35 0.0M
2022-10-11 898.25 899.10 884.90 887.75 0.0M
2022-10-10 899.90 899.90 879.15 885.05 0.0M
2022-10-07 901.90 902.00 880.00 894.35 0.0M
2022-10-06 913.35 914.95 890.00 894.85 0.0M
2022-10-04 895.95 909.50 885.95 895.50 0.0M
2022-10-03 902.15 918.70 867.95 873.20 0.0M
2022-09-30 903.00 926.00 903.00 914.30 0.0M
2022-09-29 911.95 967.00 902.85 913.35 0.0M
2022-09-28 900.95 917.55 890.50 908.80 0.1M
2022-09-27 908.50 1,024.50 900.00 904.50 0.0M
2022-09-26 978.85 978.85 901.00 906.65 0.1M
2022-09-23 1,002.20 1,015.00 947.95 964.00 0.0M
2022-09-22 1,009.90 1,037.80 985.00 1,002.15 0.1M
2022-09-21 958.10 1,024.80 955.55 1,011.70 0.2M
2022-09-20 957.75 964.50 927.10 953.45 0.0M
2022-09-19 927.90 959.10 895.00 953.05 0.0M
2022-09-16 954.60 989.90 911.55 920.55 0.0M
2022-09-15 960.40 963.15 938.50 948.70 0.0M
2022-09-14 936.60 994.80 935.00 950.90 0.0M
2022-09-13 953.05 967.80 934.75 951.10 0.0M
2022-09-12 945.85 954.25 933.75 944.05 0.0M
2022-09-09 974.00 986.00 931.00 936.35 0.0M
2022-09-08 951.00 994.80 933.25 974.00 0.1M
2022-09-07 898.80 951.95 882.00 932.30 0.1M
2022-09-06 885.10 899.75 870.00 892.15 0.0M
2022-09-05 885.00 923.70 885.00 889.35 0.0M
2022-09-02 909.95 919.80 888.25 892.00 0.0M
2022-09-01 925.00 925.00 882.65 901.55 0.1M
2022-08-30 825.00 965.00 825.00 921.75 0.2M
2022-08-29 796.00 840.00 796.00 822.65 0.0M
2022-08-26 819.70 826.80 810.00 812.60 0.0M
2022-08-25 796.30 837.00 791.50 811.60 0.0M
2022-08-24 782.95 795.80 782.95 789.90 0.1M
2022-08-23 758.50 793.50 750.00 787.60 0.0M
2022-08-22 783.50 783.50 755.00 760.85 0.0M
2022-08-19 801.00 806.40 775.10 777.30 0.0M
2022-08-18 818.00 819.00 790.00 798.20 0.0M
2022-08-17 801.00 822.70 794.20 812.50 0.1M
2022-08-16 801.25 814.95 785.00 798.10 0.0M
2022-08-12 820.10 827.90 778.70 801.25 0.1M
2022-08-11 858.35 878.30 845.00 863.20 0.1M
2022-08-10 790.00 882.80 779.80 849.30 0.1M
2022-08-08 789.90 789.90 764.45 776.80 0.0M
2022-08-05 755.50 788.00 755.50 769.55 0.0M
2022-08-04 772.00 772.70 752.25 756.15 0.0M
2022-08-03 761.00 775.00 752.15 768.25 0.0M
2022-08-02 779.80 779.80 757.25 760.60 0.0M
2022-08-01 791.60 798.00 770.55 776.60 0.0M
2022-07-29 776.30 799.95 776.30 784.60 0.0M
2022-07-28 800.00 812.30 781.00 783.75 0.0M
2022-07-27 780.00 800.75 770.05 796.40 0.1M
2022-07-26 753.80 778.75 749.60 769.90 0.0M
2022-07-25 758.00 766.15 743.00 753.80 0.0M
2022-07-22 785.00 787.50 746.00 757.40 0.0M
2022-07-21 800.00 800.00 775.00 780.25 0.1M
2022-07-20 807.90 809.70 781.00 784.00 0.0M
2022-07-19 787.90 802.00 756.50 796.95 0.0M
2022-07-18 804.70 804.70 782.10 794.40 0.0M
2022-07-15 780.00 798.00 758.15 789.55 0.0M
2022-07-14 787.20 812.00 764.15 773.55 0.0M
2022-07-13 758.00 805.00 757.95 778.60 0.1M
2022-07-12 745.00 755.00 726.05 748.55 0.0M
2022-07-11 738.80 764.75 725.00 745.15 0.0M
2022-07-08 739.55 748.80 725.60 738.80 0.0M
2022-07-07 738.50 765.50 715.50 730.05 0.0M
2022-07-06 705.30 747.00 705.30 737.95 0.1M
2022-07-05 664.00 738.00 652.05 695.85 0.1M
2022-07-04 662.80 668.80 650.05 655.50 0.0M
2022-07-01 667.00 668.90 644.70 647.10 0.0M
2022-06-30 665.00 680.75 652.00 666.15 0.0M
2022-06-29 651.40 681.00 644.95 656.70 0.0M
2022-06-28 647.80 660.00 637.25 651.40 0.0M
2022-06-27 644.45 650.00 633.00 638.75 0.0M
2022-06-24 625.05 640.20 625.05 631.85 0.0M
2022-06-23 615.35 639.85 606.35 630.20 0.0M
2022-06-22 636.00 636.00 607.00 612.85 0.0M
2022-06-21 612.00 639.90 608.45 625.35 0.0M
2022-06-20 621.00 630.00 598.05 611.15 0.0M
2022-06-17 604.00 620.05 592.00 610.10 0.0M
2022-06-16 642.30 647.40 589.50 599.10 0.0M
2022-06-15 655.00 655.80 635.00 642.25 0.0M
2022-06-14 643.40 660.00 631.55 653.35 0.0M
2022-06-13 675.00 678.00 634.85 643.40 0.0M
2022-06-10 687.25 690.00 674.45 680.00 0.0M
2022-06-09 688.00 694.00 679.95 684.35 0.0M
2022-06-08 681.00 697.75 670.45 676.65 0.0M
2022-06-07 662.00 681.00 662.00 668.60 0.0M
2022-06-06 670.00 672.60 661.05 663.90 0.0M
2022-06-03 700.00 700.00 671.35 677.30 0.0M
2022-06-02 697.00 697.00 676.85 680.95 0.0M
2022-06-01 687.00 695.75 675.00 681.60 0.0M
2022-05-31 670.60 679.00 662.55 672.60 0.0M
2022-05-30 671.00 688.00 660.00 665.25 0.0M
2022-05-27 654.15 673.70 643.05 659.70 0.0M
2022-05-26 634.95 671.80 606.25 667.40 0.0M
2022-05-25 640.00 650.00 615.00 628.20 0.0M
2022-05-24 652.10 663.00 640.00 641.30 0.0M
2022-05-23 680.10 710.00 648.00 652.10 0.0M
2022-05-20 642.00 674.85 637.75 666.35 0.0M
2022-05-19 626.55 649.00 626.00 635.00 0.0M
2022-05-18 651.00 661.55 650.25 655.65 0.0M
2022-05-17 620.00 650.00 615.00 647.95 0.0M
2022-05-16 610.00 645.00 608.80 621.20 0.0M
2022-05-13 614.75 615.95 603.45 608.25 0.0M
2022-05-12 615.00 615.00 595.00 599.10 0.0M
2022-05-11 642.85 642.85 595.45 621.90 0.0M
2022-05-10 635.00 642.00 607.35 613.40 0.0M
2022-05-09 621.95 648.80 615.85 635.95 0.0M
2022-05-06 650.00 650.00 620.00 622.00 0.0M
2022-05-05 659.90 659.90 638.10 641.90 0.0M
2022-05-04 683.95 683.95 633.05 636.85 0.0M
2022-05-02 664.00 675.10 642.60 657.85 0.0M
2022-04-29 680.00 686.00 668.05 675.10 0.0M
2022-04-28 683.00 685.25 668.00 675.15 0.0M
2022-04-27 669.95 688.00 660.50 680.20 0.0M
2022-04-26 679.00 679.95 663.05 670.00 0.0M
2022-04-25 680.00 680.00 670.00 672.05 0.0M
2022-04-22 662.00 688.00 662.00 682.35 0.0M
2022-04-21 670.00 682.45 670.00 676.05 0.0M
2022-04-20 669.00 697.70 660.00 670.75 0.0M
2022-04-19 669.00 673.45 651.00 658.25 0.0M
2022-04-18 669.35 671.05 656.10 664.50 0.0M
2022-04-13 669.95 692.00 659.10 669.35 0.0M
2022-04-12 650.75 737.60 650.05 668.05 0.2M
2022-04-11 664.00 666.00 646.30 649.90 0.0M
2022-04-08 640.10 670.00 640.05 652.05 0.0M
2022-04-07 649.00 649.00 632.20 636.05 0.0M
2022-04-06 646.95 647.00 627.20 644.30 0.0M
2022-04-05 652.20 652.20 636.10 642.00 0.0M
2022-04-04 644.00 652.00 634.45 642.20 0.0M
2022-04-01 621.90 647.50 616.00 641.75 0.0M
2022-03-31 606.20 629.90 605.60 621.90 0.0M
2022-03-30 624.00 640.00 602.65 604.45 0.0M
2022-03-29 629.00 629.00 605.00 607.10 0.0M
2022-03-28 650.00 655.00 615.05 622.00 0.0M
2022-03-25 630.00 662.75 630.00 634.55 0.0M
2022-03-24 645.00 645.00 629.50 632.65 0.0M
2022-03-23 648.00 651.35 633.30 633.90 0.0M
2022-03-22 629.10 653.55 626.05 641.35 0.0M
2022-03-21 639.65 644.05 626.20 628.75 0.0M
2022-03-17 656.00 659.50 638.00 639.55 0.0M
2022-03-16 654.00 654.00 640.05 643.20 0.0M
2022-03-15 663.50 663.50 635.00 644.85 0.0M
2022-03-14 682.50 682.50 649.00 650.85 0.0M
2022-03-11 682.00 684.35 661.00 665.70 0.0M
2022-03-10 695.80 695.80 653.95 660.65 0.0M
2022-03-09 678.75 678.75 662.00 667.35 0.0M
2022-03-08 639.00 674.00 639.00 663.20 0.0M
2022-03-07 659.90 659.90 625.35 633.10 0.0M
2022-03-04 644.70 727.00 644.70 654.85 0.1M
2022-03-03 640.00 653.65 635.50 647.35 0.0M
2022-03-02 644.00 645.70 616.00 635.20 0.0M
2022-02-28 619.00 645.00 606.75 636.90 0.0M
2022-02-25 590.00 635.00 586.15 622.60 0.0M
2022-02-24 653.00 653.00 600.25 607.95 0.0M
2022-02-23 639.95 669.90 639.95 658.65 0.0M
2022-02-22 651.60 657.45 629.00 638.30 0.0M
2022-02-21 672.00 719.80 650.30 654.90 0.0M
2022-02-18 696.90 698.20 680.10 681.80 0.0M
2022-02-17 695.00 701.00 677.70 681.50 0.0M
2022-02-16 734.80 734.80 681.55 688.05 0.0M
2022-02-15 695.00 738.45 675.90 720.00 0.0M
2022-02-14 734.35 735.00 686.60 693.85 0.0M
2022-02-11 758.00 765.00 727.70 734.35 0.0M
2022-02-10 723.00 748.20 714.25 743.35 0.0M
2022-02-09 725.00 733.65 720.00 722.80 0.0M
2022-02-08 735.35 745.00 718.50 721.50 0.0M
2022-02-07 750.00 760.25 733.60 747.05 0.0M
2022-02-04 744.20 750.90 743.00 748.50 0.0M
2022-02-03 736.00 789.90 718.00 749.95 0.0M
2022-02-02 719.00 736.70 712.05 722.75 0.0M
2022-02-01 705.00 721.45 700.05 715.60 0.0M
2022-01-31 693.75 716.40 693.75 700.55 0.0M
2022-01-28 715.05 727.80 698.00 706.15 0.0M
2022-01-27 709.95 725.00 703.55 713.85 0.0M
2022-01-25 701.30 721.90 681.55 714.45 0.0M
2022-01-24 747.00 747.00 691.10 712.55 0.0M
2022-01-21 721.85 747.95 712.70 737.30 0.0M
2022-01-20 725.00 731.35 715.00 722.60 0.0M
2022-01-19 734.00 739.40 714.85 720.80 0.0M
2022-01-18 745.00 775.05 721.30 726.90 0.0M
2022-01-17 738.00 780.75 725.75 762.85 0.0M
2022-01-14 702.50 747.55 701.15 731.80 0.0M
2022-01-13 705.00 721.20 703.30 708.40 0.0M
2022-01-12 747.00 751.85 703.85 711.60 0.0M
2022-01-11 733.85 741.00 714.20 734.10 0.0M
2022-01-10 720.00 760.00 711.95 733.85 0.0M
2022-01-07 688.00 726.00 687.80 715.10 0.0M
2022-01-06 684.00 698.00 684.00 690.35 0.0M
2022-01-05 706.45 720.00 691.05 694.05 0.0M
2022-01-04 727.00 727.00 701.10 705.30 0.0M
2022-01-03 717.00 727.45 710.00 713.80 0.0M