Price Data Selection & Download
Archidply Decor Share Price All Time Records & Statistics (Sep 2006 - May 2026)
4279 daily OHLCV records on NSE from Sept. 2006 to May 2026. Explore ADL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹146.60
September 12, 2024
NSE Exchange
Share Price All Time Low
₹1.50
February 07, 2019
NSE Exchange
Highest Volume Trading Day
19,753,421
November 09, 2010 • ₹27.85
NSE Exchange
Share Price History Data (Sep 2006 - May 2026)
ADL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹77.00 | ₹80.00 | ₹73.84 | ₹78.27 | 1,993 |
| 2026-05-20 | ₹75.50 | ₹77.80 | ₹73.55 | ₹77.71 | 3,954 |
| 2026-05-19 | ₹73.36 | ₹78.00 | ₹73.36 | ₹75.90 | 163 |
| 2026-05-18 | ₹70.00 | ₹75.60 | ₹68.00 | ₹73.36 | 1,135 |
| 2026-05-15 | ₹73.80 | ₹73.87 | ₹70.60 | ₹70.60 | 825 |
| 2026-05-14 | ₹69.10 | ₹74.00 | ₹69.10 | ₹73.88 | 177 |
| 2026-05-13 | ₹71.28 | ₹74.00 | ₹68.65 | ₹69.54 | 503 |
| 2026-05-12 | ₹83.95 | ₹83.95 | ₹71.50 | ₹71.63 | 2,877 |
| 2026-05-11 | ₹75.89 | ₹75.89 | ₹71.12 | ₹74.45 | 1,543 |
| 2026-05-08 | ₹72.21 | ₹76.80 | ₹72.21 | ₹73.99 | 483 |
| 2026-05-07 | ₹78.00 | ₹78.00 | ₹73.10 | ₹74.09 | 450 |
| 2026-05-06 | ₹80.99 | ₹80.99 | ₹73.10 | ₹74.09 | 2,947 |
| 2026-05-05 | ₹78.40 | ₹78.40 | ₹76.00 | ₹76.99 | 416 |
| 2026-05-04 | ₹78.40 | ₹78.40 | ₹73.45 | ₹74.03 | 724 |
| 2026-04-30 | ₹74.99 | ₹77.40 | ₹72.50 | ₹75.99 | 1,323 |
| 2026-04-29 | ₹77.45 | ₹77.46 | ₹74.00 | ₹74.50 | 340 |
| 2026-04-28 | ₹75.11 | ₹78.00 | ₹71.00 | ₹77.46 | 998 |
| 2026-04-27 | ₹73.00 | ₹75.62 | ₹73.00 | ₹75.06 | 833 |
| 2026-04-24 | ₹77.50 | ₹79.39 | ₹72.01 | ₹73.36 | 1,917 |
| 2026-04-23 | ₹78.36 | ₹78.39 | ₹73.80 | ₹77.94 | 443 |
| 2026-04-22 | ₹78.59 | ₹78.80 | ₹75.99 | ₹78.36 | 1,927 |
| 2026-04-21 | ₹76.00 | ₹78.79 | ₹76.00 | ₹78.78 | 421 |
| 2026-04-20 | ₹75.10 | ₹76.39 | ₹73.10 | ₹75.89 | 582 |
| 2026-04-17 | ₹73.53 | ₹76.70 | ₹73.12 | ₹76.24 | 2,365 |
| 2026-04-16 | ₹70.41 | ₹75.00 | ₹70.40 | ₹73.52 | 2,102 |
| 2026-04-15 | ₹69.90 | ₹74.40 | ₹68.16 | ₹70.52 | 955 |
| 2026-04-13 | ₹68.31 | ₹73.80 | ₹67.00 | ₹73.16 | 3,443 |
| 2026-04-10 | ₹68.97 | ₹70.20 | ₹67.11 | ₹70.08 | 1,187 |
| 2026-04-09 | ₹65.01 | ₹67.90 | ₹63.00 | ₹67.90 | 358 |
| 2026-04-08 | ₹64.99 | ₹67.90 | ₹64.78 | ₹65.58 | 1,867 |
| 2026-04-07 | ₹63.66 | ₹63.66 | ₹61.01 | ₹63.42 | 507 |
| 2026-04-06 | ₹60.76 | ₹62.00 | ₹60.51 | ₹61.65 | 960 |
| 2026-04-02 | ₹57.01 | ₹60.98 | ₹57.01 | ₹60.76 | 471 |
| 2026-04-01 | ₹54.00 | ₹62.20 | ₹54.00 | ₹59.00 | 2,791 |
| 2026-03-30 | ₹58.34 | ₹61.82 | ₹50.26 | ₹52.52 | 2,817 |
| 2026-03-27 | ₹63.01 | ₹67.99 | ₹57.99 | ₹58.34 | 2,931 |
| 2026-03-25 | ₹64.23 | ₹66.40 | ₹64.00 | ₹64.01 | 1,324 |
| 2026-03-24 | ₹64.02 | ₹68.40 | ₹63.52 | ₹63.76 | 20 |
| 2026-03-23 | ₹66.58 | ₹68.37 | ₹62.60 | ₹63.29 | 733 |
| 2026-03-20 | ₹67.00 | ₹69.99 | ₹65.50 | ₹66.58 | 1,067 |
| 2026-03-19 | ₹67.84 | ₹69.00 | ₹66.00 | ₹67.50 | 203 |
| 2026-03-18 | ₹70.10 | ₹70.13 | ₹66.10 | ₹67.84 | 1,983 |
| 2026-03-17 | ₹65.26 | ₹68.79 | ₹65.00 | ₹68.38 | 207 |
| 2026-03-16 | ₹70.80 | ₹70.80 | ₹65.00 | ₹65.12 | 1,209 |
| 2026-03-13 | ₹71.39 | ₹71.39 | ₹65.14 | ₹69.99 | 759 |
| 2026-03-12 | ₹74.95 | ₹74.95 | ₹67.12 | ₹71.92 | 1,033 |
| 2026-03-11 | ₹69.00 | ₹74.80 | ₹65.41 | ₹72.99 | 675 |
| 2026-03-10 | ₹69.97 | ₹69.98 | ₹65.00 | ₹68.87 | 2,092 |
| 2026-03-09 | ₹73.00 | ₹73.00 | ₹64.11 | ₹65.76 | 1,145 |
| 2026-03-06 | ₹69.90 | ₹69.90 | ₹67.10 | ₹69.00 | 18 |
| 2026-03-05 | ₹68.41 | ₹73.75 | ₹67.01 | ₹69.90 | 565 |
| 2026-03-04 | ₹67.00 | ₹68.00 | ₹62.71 | ₹67.61 | 1,306 |
| 2026-03-02 | ₹62.30 | ₹69.93 | ₹62.30 | ₹67.77 | 1,506 |
| 2026-02-27 | ₹72.00 | ₹72.00 | ₹68.00 | ₹69.13 | 111 |
| 2026-02-26 | ₹76.39 | ₹76.39 | ₹69.43 | ₹72.71 | 400 |
| 2026-02-25 | ₹75.99 | ₹75.99 | ₹68.01 | ₹70.46 | 747 |
| 2026-02-24 | ₹70.00 | ₹73.82 | ₹69.21 | ₹73.82 | 92 |
| 2026-02-23 | ₹70.01 | ₹71.01 | ₹68.00 | ₹69.21 | 218 |
| 2026-02-20 | ₹71.85 | ₹74.90 | ₹70.00 | ₹71.42 | 594 |
| 2026-02-19 | ₹76.59 | ₹76.59 | ₹70.20 | ₹71.85 | 1,233 |
| 2026-02-18 | ₹76.39 | ₹76.39 | ₹71.07 | ₹72.56 | 2,542 |
| 2026-02-17 | ₹75.93 | ₹75.93 | ₹71.00 | ₹71.33 | 199 |
| 2026-02-16 | ₹74.00 | ₹77.49 | ₹73.51 | ₹73.60 | 211 |
| 2026-02-13 | ₹73.00 | ₹74.73 | ₹72.55 | ₹74.70 | 302 |
| 2026-02-12 | ₹74.69 | ₹74.69 | ₹72.55 | ₹72.55 | 190 |
| 2026-02-11 | ₹71.20 | ₹76.40 | ₹71.20 | ₹72.51 | 2,119 |
| 2026-02-10 | ₹73.50 | ₹77.20 | ₹73.50 | ₹75.40 | 1,383 |
| 2026-02-09 | ₹70.84 | ₹76.89 | ₹70.70 | ₹71.06 | 1,168 |
| 2026-02-06 | ₹71.92 | ₹71.92 | ₹71.54 | ₹71.54 | 101 |
| 2026-02-05 | ₹72.89 | ₹76.00 | ₹70.40 | ₹71.92 | 374 |
| 2026-02-04 | ₹74.01 | ₹77.39 | ₹72.40 | ₹72.89 | 1,224 |
| 2026-02-03 | ₹77.79 | ₹77.79 | ₹70.41 | ₹74.59 | 2,536 |
| 2026-02-02 | ₹74.00 | ₹74.85 | ₹69.00 | ₹70.05 | 284 |
| 2026-02-01 | ₹73.00 | ₹76.50 | ₹68.26 | ₹74.85 | 477 |
| 2026-01-30 | ₹74.99 | ₹76.29 | ₹72.50 | ₹74.00 | 550 |
| 2026-01-29 | ₹74.50 | ₹75.49 | ₹71.26 | ₹72.30 | 710 |
| 2026-01-28 | ₹70.50 | ₹76.79 | ₹67.40 | ₹74.88 | 5,380 |
| 2026-01-27 | ₹68.12 | ₹72.90 | ₹66.10 | ₹70.96 | 1,840 |
| 2026-01-23 | ₹75.00 | ₹75.00 | ₹68.11 | ₹68.41 | 38 |
| 2026-01-22 | ₹69.99 | ₹70.50 | ₹69.65 | ₹70.16 | 544 |
| 2026-01-21 | ₹72.46 | ₹72.47 | ₹68.35 | ₹69.94 | 695 |
| 2026-01-20 | ₹73.00 | ₹73.00 | ₹71.10 | ₹72.47 | 1,717 |
| 2026-01-19 | ₹73.13 | ₹73.51 | ₹73.13 | ₹73.50 | 179 |
| 2026-01-16 | ₹74.99 | ₹76.99 | ₹73.11 | ₹73.49 | 493 |
| 2026-01-14 | ₹74.60 | ₹74.61 | ₹74.60 | ₹74.61 | 117 |
| 2026-01-13 | ₹78.00 | ₹78.00 | ₹74.00 | ₹75.04 | 1,079 |
| 2026-01-12 | ₹78.30 | ₹78.30 | ₹75.13 | ₹76.03 | 1,455 |
| 2026-01-09 | ₹76.49 | ₹78.80 | ₹73.00 | ₹77.38 | 3,807 |
| 2026-01-08 | ₹75.91 | ₹78.47 | ₹75.10 | ₹75.59 | 989 |
| 2026-01-07 | ₹77.00 | ₹78.29 | ₹75.00 | ₹75.90 | 1,203 |
| 2026-01-06 | ₹76.27 | ₹79.99 | ₹75.00 | ₹78.47 | 901 |
| 2026-01-05 | ₹78.00 | ₹80.80 | ₹75.11 | ₹76.26 | 871 |
| 2026-01-02 | ₹78.75 | ₹79.90 | ₹75.01 | ₹79.23 | 717 |
| 2026-01-01 | ₹76.50 | ₹78.80 | ₹76.48 | ₹77.51 | 962 |
Archidply Decor Share Price Performance Analysis (Sep 2006 - May 2026)
ADL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.98%
₹77.51 → ₹78.27
Year to Date
Price Volatility
6.81%
Low Volatility
Year to Date
Average Daily Volume
1,131
Year to Date Average
NSE Exchange
Archidply Decor Share Price History – Frequently Asked Questions
Common questions about ADL historical data and records. For live price, key ratios and fundamentals, see Archidply Decor share price chart.
What is the all-time high share price of Archidply Decor (ADL)?
The all-time high share price of Archidply Decor was ₹146.6 recorded on September 12, 2024 on the NSE exchange.
What is the all-time low share price of Archidply Decor (ADL)?
The all-time low share price of Archidply Decor was ₹1.5 recorded on February 07, 2019 on the NSE exchange.
How can I download ADL historical share price data?
You can download Archidply Decor 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 ADL shares?
The highest trading volume day for Archidply Decor was 19,753,421 shares traded on November 09, 2010 on the NSE exchange, with share price at ₹27.85.