Advertisement
Archidply Decor Limited (ADL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 01:53PM IST
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 12 |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | - | - | - | - | - | - |
| Nov 28, 2023 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 125 |
| Nov 24, 2023 | 82.36 | 83.40 | 82.36 | 83.40 | 83.40 | 27 |
| Nov 23, 2023 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 20 |
| Nov 22, 2023 | - | - | - | - | - | - |
| Nov 21, 2023 | 96.15 | 96.60 | 87.51 | 87.76 | 87.76 | 132 |
| Nov 20, 2023 | 89.90 | 93.00 | 85.55 | 92.00 | 92.00 | 218 |
| Nov 17, 2023 | 83.09 | 89.90 | 83.09 | 89.90 | 89.90 | 7 |
| Nov 16, 2023 | 83.00 | 85.84 | 83.00 | 85.84 | 85.84 | 447 |
| Nov 15, 2023 | 85.84 | 85.84 | 81.76 | 81.76 | 81.76 | 57 |
| Nov 13, 2023 | 90.36 | 90.36 | 81.76 | 81.76 | 81.76 | 251 |
| Nov 10, 2023 | 81.02 | 86.45 | 81.02 | 86.00 | 86.00 | 131 |
| Nov 09, 2023 | 85.26 | 85.26 | 82.71 | 82.71 | 82.71 | 122 |
| Nov 08, 2023 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 209 |
| Nov 07, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 27 |
| Nov 06, 2023 | - | - | - | - | - | - |
| Nov 03, 2023 | - | - | - | - | - | - |
| Nov 02, 2023 | - | - | - | - | - | - |
| Nov 01, 2023 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1 |
| Oct 31, 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 12 |
| Oct 30, 2023 | - | - | - | - | - | - |
| Oct 27, 2023 | - | - | - | - | - | - |
| Oct 26, 2023 | - | - | - | - | - | - |
| Oct 25, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 81 |
| Oct 23, 2023 | 90.13 | 90.13 | 84.00 | 87.33 | 87.33 | 49 |
| Oct 20, 2023 | 92.36 | 92.36 | 83.61 | 85.84 | 85.84 | 3,335 |
| Oct 19, 2023 | 88.20 | 88.20 | 84.00 | 87.97 | 87.97 | 433 |
| Oct 18, 2023 | 84.00 | 86.05 | 84.00 | 84.00 | 84.00 | 215 |
| Oct 17, 2023 | 79.00 | 81.96 | 79.00 | 81.96 | 81.96 | 217 |
| Oct 16, 2023 | - | - | - | - | - | - |
| Oct 13, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 10 |
| Oct 12, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 175 |
| Oct 11, 2023 | 76.00 | 82.45 | 75.81 | 79.30 | 79.30 | 1,656 |
| Oct 10, 2023 | 72.24 | 79.80 | 72.24 | 79.80 | 79.80 | 117 |
| Oct 09, 2023 | 76.04 | 76.04 | 76.00 | 76.04 | 76.04 | 1,000 |
| Oct 06, 2023 | 79.60 | 79.60 | 74.55 | 74.55 | 74.55 | 31 |
| Oct 05, 2023 | 75.81 | 77.50 | 75.81 | 75.81 | 75.81 | 828 |
| Oct 04, 2023 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 16 |
| Oct 03, 2023 | 78.80 | 78.80 | 75.00 | 76.00 | 76.00 | 134 |
| Sep 29, 2023 | 79.99 | 79.99 | 73.16 | 77.00 | 77.00 | 574 |
| Sep 28, 2023 | 78.00 | 78.00 | 74.50 | 76.99 | 76.99 | 109 |
| Sep 27, 2023 | 77.60 | 77.96 | 72.00 | 74.76 | 74.76 | 732 |
| Sep 26, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 30 |
| Sep 25, 2023 | 75.00 | 76.28 | 71.50 | 71.67 | 71.67 | 353 |
| Sep 22, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| Sep 21, 2023 | 74.00 | 74.00 | 71.50 | 73.77 | 73.77 | 11 |
| Sep 20, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 12 |
| Sep 18, 2023 | 71.41 | 71.46 | 70.55 | 71.28 | 71.28 | 176 |
| Sep 15, 2023 | 71.40 | 71.41 | 71.40 | 71.41 | 71.41 | 501 |
| Sep 14, 2023 | - | - | - | - | - | - |
| Sep 13, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 250 |
| Sep 12, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1 |
| Sep 11, 2023 | - | - | - | - | - | - |
| Sep 08, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 200 |
| Sep 07, 2023 | 76.00 | 76.00 | 72.71 | 73.01 | 73.01 | 119 |
| Sep 06, 2023 | 76.00 | 76.00 | 73.12 | 76.00 | 76.00 | 250 |
| Sep 05, 2023 | 74.00 | 78.70 | 72.00 | 76.50 | 76.50 | 1,148 |
| Sep 04, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 250 |
| Sep 01, 2023 | - | - | - | - | - | - |
| Aug 31, 2023 | 78.49 | 78.49 | 74.57 | 77.06 | 77.06 | 1,133 |
| Aug 30, 2023 | - | - | - | - | - | - |
| Aug 29, 2023 | - | - | - | - | - | - |
| Aug 28, 2023 | 75.00 | 78.49 | 75.00 | 78.49 | 78.49 | 26 |
| Aug 25, 2023 | - | - | - | - | - | - |
| Aug 24, 2023 | - | - | - | - | - | - |
| Aug 23, 2023 | - | - | - | - | - | - |
| Aug 22, 2023 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1 |
| Aug 21, 2023 | 73.00 | 79.30 | 73.00 | 78.79 | 78.79 | 72 |
| Aug 18, 2023 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 7 |
| Aug 17, 2023 | 72.80 | 75.59 | 72.80 | 75.59 | 75.59 | 3 |
| Aug 16, 2023 | 75.79 | 78.00 | 72.02 | 72.02 | 72.02 | 1,226 |
| Aug 14, 2023 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 100 |
| Aug 11, 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 25 |
| Aug 10, 2023 | 79.00 | 79.00 | 76.81 | 76.96 | 76.96 | 280 |
| Aug 09, 2023 | 81.00 | 81.00 | 76.95 | 80.85 | 80.85 | 20 |
| Aug 08, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 400 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | - | - | - | - | - | - |
| Aug 03, 2023 | 81.90 | 81.90 | 81.80 | 81.90 | 81.90 | 34 |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 76.00 | 78.28 | 72.23 | 78.28 | 78.28 | 160 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 85 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 74.85 | 74.85 | 74.00 | 74.00 | 74.00 | 268 |
| Jul 21, 2023 | 70.25 | 76.23 | 70.25 | 72.90 | 72.90 | 152 |
| Jul 20, 2023 | - | - | - | - | - | - |
| Jul 19, 2023 | - | - | - | - | - | - |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | - | - | - | - | - | - |
| Jul 14, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 25 |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | - | - | - | - | - | - |
| Jul 07, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 38 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.