Price Data Selection & Download
Ador Welding Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse ADOR FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1770.00
January 04, 2024
NSE Exchange
Share Price All Time Low
₹25.80
March 24, 2004
NSE Exchange
Highest Volume Trading Day
2,524,941
February 22, 2010 • ₹197.15
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ADOR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1570.10 | ₹1613.00 | ₹1568.90 | ₹1592.10 | 19,186 |
| 2026-09-17 | ₹1546.50 | ₹1589.00 | ₹1535.10 | ₹1564.30 | 26,842 |
| 2026-09-16 | ₹1545.30 | ₹1563.90 | ₹1487.10 | ₹1536.20 | 26,973 |
| 2026-09-15 | ₹1604.00 | ₹1620.00 | ₹1541.30 | ₹1548.20 | 31,262 |
| 2026-09-11 | ₹1633.90 | ₹1633.90 | ₹1579.40 | ₹1603.70 | 30,109 |
| 2026-09-10 | ₹1635.40 | ₹1641.20 | ₹1610.00 | ₹1623.40 | 20,760 |
| 2026-09-09 | ₹1645.00 | ₹1697.50 | ₹1623.10 | ₹1628.20 | 59,288 |
| 2026-09-08 | ₹1645.00 | ₹1650.00 | ₹1600.00 | ₹1626.20 | 44,887 |
| 2026-09-07 | ₹1674.40 | ₹1681.90 | ₹1624.10 | ₹1644.10 | 37,401 |
| 2026-09-04 | ₹1720.00 | ₹1731.00 | ₹1662.20 | ₹1674.40 | 26,990 |
| 2026-09-03 | ₹1730.30 | ₹1739.90 | ₹1708.00 | ₹1714.60 | 22,575 |
| 2026-09-02 | ₹1706.00 | ₹1744.80 | ₹1670.80 | ₹1730.30 | 71,667 |
| 2026-09-01 | ₹1730.00 | ₹1733.40 | ₹1672.00 | ₹1700.80 | 51,304 |
| 2026-08-31 | ₹1662.70 | ₹1766.40 | ₹1643.00 | ₹1705.20 | 220,404 |
| 2026-08-28 | ₹1546.90 | ₹1652.00 | ₹1546.60 | ₹1635.60 | 130,736 |
| 2026-08-27 | ₹1529.00 | ₹1579.00 | ₹1529.00 | ₹1541.90 | 73,103 |
| 2026-08-26 | ₹1570.00 | ₹1594.90 | ₹1522.00 | ₹1531.20 | 89,496 |
| 2026-08-25 | ₹1625.00 | ₹1625.00 | ₹1556.10 | ₹1580.40 | 29,717 |
| 2026-08-24 | ₹1617.60 | ₹1646.30 | ₹1596.30 | ₹1625.40 | 35,264 |
| 2026-08-21 | ₹1683.90 | ₹1696.90 | ₹1612.50 | ₹1617.60 | 43,423 |
| 2026-08-20 | ₹1661.00 | ₹1701.90 | ₹1618.00 | ₹1684.00 | 121,190 |
| 2026-08-19 | ₹1573.30 | ₹1650.00 | ₹1543.00 | ₹1634.60 | 112,826 |
| 2026-08-18 | ₹1525.30 | ₹1574.00 | ₹1520.60 | ₹1562.30 | 35,829 |
| 2026-08-17 | ₹1546.20 | ₹1569.90 | ₹1520.50 | ₹1525.30 | 22,521 |
| 2026-08-14 | ₹1519.80 | ₹1582.20 | ₹1478.80 | ₹1538.50 | 74,207 |
| 2026-08-13 | ₹1490.00 | ₹1525.00 | ₹1478.80 | ₹1500.30 | 23,923 |
| 2026-08-12 | ₹1505.60 | ₹1510.30 | ₹1470.00 | ₹1478.70 | 14,554 |
| 2026-08-11 | ₹1508.80 | ₹1521.00 | ₹1492.10 | ₹1505.60 | 16,237 |
| 2026-08-10 | ₹1479.60 | ₹1559.90 | ₹1465.00 | ₹1518.40 | 64,008 |
| 2026-08-07 | ₹1472.00 | ₹1500.00 | ₹1461.20 | ₹1483.40 | 23,430 |
| 2026-08-06 | ₹1518.00 | ₹1518.00 | ₹1462.70 | ₹1484.80 | 22,159 |
| 2026-08-05 | ₹1500.00 | ₹1518.00 | ₹1478.10 | ₹1508.10 | 28,559 |
| 2026-08-04 | ₹1505.00 | ₹1520.00 | ₹1475.70 | ₹1510.80 | 33,602 |
| 2026-08-03 | ₹1480.00 | ₹1508.80 | ₹1474.10 | ₹1503.30 | 60,045 |
| 2026-07-31 | ₹1487.60 | ₹1499.90 | ₹1436.00 | ₹1444.70 | 37,365 |
| 2026-07-30 | ₹1410.00 | ₹1495.00 | ₹1402.00 | ₹1480.20 | 64,061 |
| 2026-07-29 | ₹1462.90 | ₹1469.10 | ₹1402.50 | ₹1423.40 | 38,110 |
| 2026-07-28 | ₹1519.30 | ₹1519.30 | ₹1415.00 | ₹1456.00 | 90,102 |
| 2026-07-27 | ₹1493.10 | ₹1531.80 | ₹1481.60 | ₹1523.00 | 41,485 |
| 2026-07-24 | ₹1440.00 | ₹1520.00 | ₹1439.10 | ₹1493.90 | 46,158 |
| 2026-07-23 | ₹1480.00 | ₹1484.00 | ₹1426.40 | ₹1462.70 | 55,647 |
| 2026-07-22 | ₹1550.70 | ₹1597.00 | ₹1460.00 | ₹1477.90 | 292,167 |
| 2026-07-21 | ₹1455.30 | ₹1587.00 | ₹1385.00 | ₹1507.20 | 405,461 |
| 2026-07-20 | ₹1386.00 | ₹1460.00 | ₹1376.50 | ₹1455.30 | 111,326 |
| 2026-07-17 | ₹1368.00 | ₹1393.80 | ₹1341.00 | ₹1384.10 | 70,837 |
| 2026-07-16 | ₹1344.90 | ₹1405.00 | ₹1340.20 | ₹1352.80 | 114,083 |
| 2026-07-15 | ₹1344.00 | ₹1375.00 | ₹1316.20 | ₹1362.30 | 119,798 |
| 2026-07-14 | ₹1320.00 | ₹1339.00 | ₹1302.30 | ₹1316.10 | 33,489 |
| 2026-07-13 | ₹1327.90 | ₹1350.00 | ₹1311.20 | ₹1333.00 | 22,277 |
| 2026-07-10 | ₹1325.00 | ₹1332.30 | ₹1307.00 | ₹1324.80 | 18,362 |
| 2026-07-09 | ₹1285.10 | ₹1333.30 | ₹1274.10 | ₹1325.20 | 42,198 |
| 2026-07-08 | ₹1287.50 | ₹1334.80 | ₹1272.10 | ₹1285.10 | 27,989 |
| 2026-07-07 | ₹1323.50 | ₹1339.40 | ₹1290.00 | ₹1303.70 | 15,431 |
| 2026-07-06 | ₹1319.90 | ₹1335.00 | ₹1305.40 | ₹1320.10 | 21,873 |
| 2026-07-03 | ₹1310.00 | ₹1360.00 | ₹1289.10 | ₹1317.80 | 69,475 |
| 2026-07-02 | ₹1259.60 | ₹1298.00 | ₹1235.00 | ₹1286.10 | 24,888 |
| 2026-07-01 | ₹1275.50 | ₹1285.00 | ₹1240.00 | ₹1248.40 | 15,718 |
| 2026-06-30 | ₹1260.00 | ₹1279.70 | ₹1243.00 | ₹1269.20 | 30,283 |
| 2026-06-29 | ₹1229.30 | ₹1265.00 | ₹1220.00 | ₹1251.20 | 24,702 |
| 2026-06-25 | ₹1240.00 | ₹1243.10 | ₹1220.00 | ₹1229.30 | 10,605 |
| 2026-06-24 | ₹1235.20 | ₹1246.80 | ₹1212.20 | ₹1226.60 | 10,785 |
| 2026-06-23 | ₹1246.00 | ₹1256.70 | ₹1221.20 | ₹1238.40 | 21,970 |
| 2026-06-22 | ₹1238.90 | ₹1262.90 | ₹1227.00 | ₹1247.70 | 43,543 |
| 2026-06-19 | ₹1179.50 | ₹1225.00 | ₹1164.10 | ₹1216.40 | 51,749 |
| 2026-06-18 | ₹1173.10 | ₹1185.90 | ₹1170.00 | ₹1174.80 | 17,032 |
| 2026-06-17 | ₹1171.10 | ₹1179.90 | ₹1165.00 | ₹1173.10 | 11,942 |
| 2026-06-16 | ₹1184.90 | ₹1199.00 | ₹1161.00 | ₹1168.00 | 10,153 |
| 2026-06-15 | ₹1190.00 | ₹1199.00 | ₹1166.50 | ₹1177.80 | 22,844 |
| 2026-06-12 | ₹1126.00 | ₹1175.00 | ₹1125.20 | ₹1165.70 | 27,333 |
| 2026-06-11 | ₹1118.00 | ₹1122.00 | ₹1092.60 | ₹1109.00 | 12,735 |
| 2026-06-10 | ₹1131.10 | ₹1149.00 | ₹1112.50 | ₹1116.90 | 11,343 |
| 2026-06-09 | ₹1135.00 | ₹1145.90 | ₹1115.00 | ₹1138.40 | 15,728 |
| 2026-06-08 | ₹1115.30 | ₹1142.00 | ₹1101.70 | ₹1128.50 | 17,665 |
| 2026-06-05 | ₹1132.00 | ₹1139.70 | ₹1122.10 | ₹1132.30 | 10,906 |
| 2026-06-04 | ₹1130.70 | ₹1162.00 | ₹1109.10 | ₹1119.90 | 12,187 |
| 2026-06-03 | ₹1106.00 | ₹1150.80 | ₹1104.00 | ₹1141.10 | 20,820 |
| 2026-06-02 | ₹1100.00 | ₹1131.60 | ₹1092.10 | ₹1108.80 | 18,453 |
| 2026-06-01 | ₹1140.00 | ₹1160.00 | ₹1085.50 | ₹1101.40 | 27,074 |
| 2026-05-29 | ₹1168.10 | ₹1172.00 | ₹1128.70 | ₹1139.60 | 23,354 |
| 2026-05-27 | ₹1160.00 | ₹1209.00 | ₹1145.20 | ₹1168.80 | 98,109 |
| 2026-05-26 | ₹1075.00 | ₹1169.00 | ₹1075.00 | ₹1151.80 | 88,897 |
| 2026-05-25 | ₹1089.30 | ₹1089.30 | ₹1073.20 | ₹1079.80 | 8,413 |
| 2026-05-22 | ₹1100.00 | ₹1100.00 | ₹1066.20 | ₹1072.10 | 10,597 |
| 2026-05-21 | ₹1070.00 | ₹1100.00 | ₹1068.60 | ₹1091.20 | 39,182 |
| 2026-05-20 | ₹1057.70 | ₹1066.80 | ₹1050.10 | ₹1056.10 | 7,803 |
| 2026-05-19 | ₹1055.20 | ₹1095.00 | ₹1050.00 | ₹1055.20 | 36,314 |
| 2026-05-18 | ₹1039.80 | ₹1074.90 | ₹1022.00 | ₹1065.40 | 24,384 |
| 2026-05-15 | ₹1047.00 | ₹1069.00 | ₹1041.50 | ₹1053.80 | 22,237 |
| 2026-05-14 | ₹1035.00 | ₹1069.90 | ₹1027.10 | ₹1046.20 | 53,229 |
| 2026-05-13 | ₹1026.00 | ₹1044.90 | ₹1009.20 | ₹1030.80 | 19,318 |
| 2026-05-12 | ₹1048.00 | ₹1055.80 | ₹1014.60 | ₹1022.50 | 20,533 |
| 2026-05-11 | ₹1063.00 | ₹1069.90 | ₹1050.30 | ₹1053.10 | 15,571 |
| 2026-05-08 | ₹1080.00 | ₹1096.80 | ₹1070.30 | ₹1078.00 | 18,742 |
| 2026-05-07 | ₹1080.00 | ₹1119.00 | ₹1080.00 | ₹1086.60 | 17,183 |
| 2026-05-06 | ₹1080.00 | ₹1090.20 | ₹1059.40 | ₹1079.90 | 26,199 |
| 2026-05-05 | ₹1063.10 | ₹1099.00 | ₹1063.10 | ₹1073.90 | 66,412 |
| 2026-05-04 | ₹1086.40 | ₹1095.00 | ₹1050.10 | ₹1063.10 | 40,540 |
| 2026-04-30 | ₹1127.70 | ₹1127.70 | ₹1066.00 | ₹1078.85 | 167,317 |
| 2026-04-29 | ₹1083.90 | ₹1128.00 | ₹1083.90 | ₹1106.05 | 109,018 |
| 2026-04-28 | ₹1034.70 | ₹1084.00 | ₹1030.00 | ₹1070.75 | 147,123 |
| 2026-04-27 | ₹991.00 | ₹1059.80 | ₹985.30 | ₹1019.35 | 74,381 |
| 2026-04-24 | ₹1039.80 | ₹1039.80 | ₹970.00 | ₹980.85 | 68,152 |
| 2026-04-23 | ₹1030.40 | ₹1047.00 | ₹1022.00 | ₹1024.45 | 14,757 |
| 2026-04-22 | ₹1037.00 | ₹1052.35 | ₹1028.00 | ₹1035.55 | 19,180 |
| 2026-04-21 | ₹1042.30 | ₹1053.00 | ₹1021.00 | ₹1036.55 | 53,584 |
| 2026-04-20 | ₹1020.00 | ₹1071.80 | ₹1005.00 | ₹1037.90 | 91,290 |
| 2026-04-17 | ₹995.20 | ₹1019.00 | ₹985.05 | ₹1002.35 | 38,176 |
| 2026-04-16 | ₹970.00 | ₹995.00 | ₹962.30 | ₹981.15 | 99,704 |
| 2026-04-15 | ₹898.00 | ₹963.00 | ₹897.65 | ₹957.30 | 58,384 |
| 2026-04-13 | ₹881.10 | ₹908.55 | ₹849.70 | ₹872.15 | 103,959 |
| 2026-04-10 | ₹881.50 | ₹923.95 | ₹878.00 | ₹893.15 | 41,246 |
| 2026-04-09 | ₹876.85 | ₹951.30 | ₹871.05 | ₹874.50 | 102,526 |
| 2026-04-08 | ₹882.60 | ₹910.00 | ₹868.00 | ₹869.95 | 45,023 |
| 2026-04-07 | ₹870.75 | ₹877.55 | ₹848.00 | ₹851.80 | 37,137 |
| 2026-04-06 | ₹851.55 | ₹878.80 | ₹851.55 | ₹859.55 | 22,993 |
| 2026-04-02 | ₹890.00 | ₹892.35 | ₹866.05 | ₹868.75 | 18,725 |
| 2026-04-01 | ₹879.80 | ₹930.00 | ₹879.80 | ₹893.25 | 26,461 |
| 2026-03-30 | ₹899.00 | ₹912.90 | ₹872.10 | ₹878.00 | 10,270 |
| 2026-03-27 | ₹937.40 | ₹941.90 | ₹905.20 | ₹909.70 | 11,647 |
| 2026-03-25 | ₹931.30 | ₹971.10 | ₹931.30 | ₹937.40 | 14,578 |
| 2026-03-24 | ₹878.80 | ₹945.90 | ₹878.80 | ₹931.30 | 20,156 |
| 2026-03-23 | ₹915.00 | ₹915.00 | ₹870.00 | ₹871.80 | 19,088 |
| 2026-03-20 | ₹942.20 | ₹951.60 | ₹912.00 | ₹917.10 | 15,877 |
| 2026-03-19 | ₹965.00 | ₹965.00 | ₹932.00 | ₹937.30 | 11,829 |
| 2026-03-18 | ₹946.70 | ₹988.00 | ₹941.70 | ₹970.80 | 6,873 |
| 2026-03-17 | ₹946.30 | ₹966.60 | ₹902.00 | ₹941.70 | 28,661 |
| 2026-03-16 | ₹958.90 | ₹959.90 | ₹932.70 | ₹941.40 | 7,346 |
| 2026-03-13 | ₹1000.00 | ₹1000.00 | ₹955.80 | ₹958.90 | 7,922 |
| 2026-03-12 | ₹990.00 | ₹1005.00 | ₹977.00 | ₹998.50 | 7,626 |
| 2026-03-11 | ₹1002.60 | ₹1019.90 | ₹989.70 | ₹999.80 | 7,731 |
| 2026-03-10 | ₹992.00 | ₹1015.40 | ₹990.20 | ₹1007.10 | 8,946 |
| 2026-03-09 | ₹999.20 | ₹999.20 | ₹952.00 | ₹987.30 | 12,739 |
| 2026-03-06 | ₹1031.30 | ₹1034.90 | ₹1005.00 | ₹1012.30 | 5,375 |
| 2026-03-05 | ₹1003.40 | ₹1054.90 | ₹1003.40 | ₹1032.00 | 32,490 |
| 2026-03-04 | ₹1026.80 | ₹1026.80 | ₹998.30 | ₹1012.60 | 10,159 |
| 2026-03-02 | ₹1035.00 | ₹1053.50 | ₹1011.90 | ₹1027.90 | 11,405 |
| 2026-02-27 | ₹1062.80 | ₹1062.80 | ₹1041.60 | ₹1053.60 | 4,545 |
| 2026-02-26 | ₹1059.80 | ₹1075.80 | ₹1055.10 | ₹1066.40 | 4,032 |
| 2026-02-25 | ₹1060.00 | ₹1079.70 | ₹1047.00 | ₹1058.70 | 8,135 |
| 2026-02-24 | ₹1070.00 | ₹1083.20 | ₹1051.00 | ₹1065.80 | 5,208 |
| 2026-02-23 | ₹1085.90 | ₹1109.90 | ₹1065.30 | ₹1073.40 | 15,337 |
| 2026-02-20 | ₹1032.50 | ₹1091.50 | ₹1032.50 | ₹1081.70 | 10,866 |
| 2026-02-19 | ₹1145.00 | ₹1145.00 | ₹1072.00 | ₹1085.80 | 10,435 |
| 2026-02-18 | ₹1071.00 | ₹1144.90 | ₹1071.00 | ₹1115.40 | 47,965 |
| 2026-02-17 | ₹1046.40 | ₹1088.60 | ₹1045.00 | ₹1076.30 | 13,863 |
| 2026-02-16 | ₹1045.10 | ₹1060.00 | ₹1040.90 | ₹1050.90 | 4,664 |
| 2026-02-13 | ₹1070.00 | ₹1070.00 | ₹1040.00 | ₹1048.50 | 8,206 |
| 2026-02-12 | ₹1085.80 | ₹1089.40 | ₹1067.20 | ₹1074.20 | 5,433 |
| 2026-02-11 | ₹1097.10 | ₹1108.60 | ₹1080.00 | ₹1084.60 | 8,143 |
| 2026-02-10 | ₹1080.00 | ₹1123.80 | ₹1063.20 | ₹1097.10 | 53,408 |
| 2026-02-09 | ₹1055.30 | ₹1064.20 | ₹1045.00 | ₹1060.20 | 10,577 |
| 2026-02-06 | ₹1060.60 | ₹1069.40 | ₹1043.60 | ₹1055.30 | 6,712 |
| 2026-02-05 | ₹1062.90 | ₹1089.00 | ₹1051.10 | ₹1060.60 | 12,342 |
| 2026-02-04 | ₹1056.90 | ₹1070.90 | ₹1050.10 | ₹1062.90 | 6,048 |
| 2026-02-03 | ₹1036.20 | ₹1074.40 | ₹1032.10 | ₹1051.50 | 14,194 |
| 2026-02-02 | ₹1048.60 | ₹1056.50 | ₹1025.00 | ₹1031.00 | 4,370 |
| 2026-02-01 | ₹1038.70 | ₹1075.00 | ₹1020.00 | ₹1058.20 | 16,145 |
| 2026-01-30 | ₹1016.50 | ₹1064.00 | ₹1012.00 | ₹1043.90 | 11,904 |
| 2026-01-29 | ₹1020.00 | ₹1036.90 | ₹1010.00 | ₹1025.80 | 6,609 |
| 2026-01-28 | ₹1040.50 | ₹1040.60 | ₹995.00 | ₹1020.00 | 14,652 |
| 2026-01-27 | ₹1002.00 | ₹1007.40 | ₹970.10 | ₹993.40 | 10,734 |
| 2026-01-23 | ₹1026.10 | ₹1044.00 | ₹1000.00 | ₹1002.30 | 10,023 |
| 2026-01-22 | ₹1001.00 | ₹1037.70 | ₹1001.00 | ₹1031.80 | 10,963 |
| 2026-01-21 | ₹996.00 | ₹1016.00 | ₹991.80 | ₹1003.10 | 22,447 |
| 2026-01-20 | ₹1023.80 | ₹1030.40 | ₹996.00 | ₹999.90 | 18,521 |
| 2026-01-19 | ₹1038.90 | ₹1054.90 | ₹1010.60 | ₹1033.20 | 27,135 |
| 2026-01-16 | ₹1029.00 | ₹1120.00 | ₹1029.00 | ₹1040.10 | 190,353 |
| 2026-01-14 | ₹1033.30 | ₹1034.40 | ₹1000.20 | ₹1003.00 | 13,964 |
| 2026-01-13 | ₹1052.40 | ₹1060.90 | ₹1024.80 | ₹1028.10 | 9,182 |
| 2026-01-12 | ₹1060.00 | ₹1068.70 | ₹1023.10 | ₹1046.90 | 18,148 |
| 2026-01-09 | ₹1079.10 | ₹1085.00 | ₹1042.10 | ₹1057.50 | 10,805 |
| 2026-01-08 | ₹1050.00 | ₹1099.00 | ₹1046.50 | ₹1079.00 | 44,692 |
| 2026-01-07 | ₹1026.40 | ₹1048.00 | ₹1026.30 | ₹1036.60 | 7,132 |
| 2026-01-06 | ₹1028.10 | ₹1033.60 | ₹1022.00 | ₹1026.70 | 6,324 |
| 2026-01-05 | ₹1031.50 | ₹1042.30 | ₹1025.00 | ₹1028.10 | 6,813 |
| 2026-01-02 | ₹1035.00 | ₹1045.80 | ₹1034.20 | ₹1037.70 | 5,098 |
| 2026-01-01 | ₹1069.90 | ₹1069.90 | ₹1040.20 | ₹1043.30 | 4,524 |
Ador Welding Share Price Performance Analysis (Jan 2003 - Sep 2026)
ADOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+52.60%
₹1043.30 → ₹1592.10
Year to Date
Price Volatility
19.76%
Medium Volatility
Year to Date
Average Daily Volume
38,984
Year to Date Average
NSE Exchange
Ador Welding Share Price History – Frequently Asked Questions
Common questions about ADOR historical data and records. For live price, key ratios and fundamentals, see ADOR screener.
What is the all-time high share price of Ador Welding (ADOR)?
The all-time high share price of Ador Welding was ₹1770.0 recorded on January 04, 2024 on the NSE exchange.
What is the all-time low share price of Ador Welding (ADOR)?
The all-time low share price of Ador Welding was ₹25.8 recorded on March 24, 2004 on the NSE exchange.
How can I download ADOR historical share price data?
You can download Ador Welding historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADOR shares?
The highest trading volume day for Ador Welding was 2,524,941 shares traded on February 22, 2010 on the NSE exchange, with share price at ₹197.15.