NSE - Delayed Quote INR

Adani Wilmar Limited (AWL.NS)

Compare
329.20 +8.30 (+2.59%)
At close: December 27 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 320.90 330.55 317.20 329.20 329.20 2,781,761
Dec 26, 2024 318.65 322.00 313.00 320.90 320.90 1,722,984
Dec 24, 2024 315.85 320.00 310.65 318.65 318.65 2,201,189
Dec 23, 2024 294.90 318.90 290.20 315.85 315.85 5,245,677
Dec 20, 2024 295.90 300.35 290.00 290.90 290.90 1,010,277
Dec 19, 2024 295.00 298.75 294.05 296.95 296.95 549,823
Dec 18, 2024 304.45 304.45 298.20 299.10 299.10 774,279
Dec 17, 2024 306.00 306.40 302.15 302.90 302.90 826,133
Dec 16, 2024 308.80 309.40 305.30 305.70 305.70 777,347
Dec 13, 2024 307.45 308.80 303.05 306.05 306.05 1,019,376
Dec 12, 2024 307.50 314.80 305.00 307.45 307.45 2,014,507
Dec 11, 2024 306.00 309.75 306.00 307.30 307.30 646,577
Dec 10, 2024 310.00 312.30 306.15 307.35 307.35 893,670
Dec 9, 2024 312.65 314.50 311.00 311.35 311.35 799,567
Dec 6, 2024 311.00 314.40 309.10 312.85 312.85 1,072,280
Dec 5, 2024 313.90 313.90 309.55 310.75 310.75 1,058,792
Dec 4, 2024 315.55 315.95 310.65 312.15 312.15 1,043,933
Dec 3, 2024 311.00 317.00 310.70 313.60 313.60 1,752,131
Dec 2, 2024 315.00 315.65 308.60 309.80 309.80 1,485,539
Nov 29, 2024 314.00 320.65 310.20 313.65 313.65 3,306,230
Nov 28, 2024 315.40 325.00 310.20 313.40 313.40 6,114,139
Nov 27, 2024 290.45 317.95 287.05 314.75 314.75 7,848,095
Nov 26, 2024 297.40 297.45 288.95 290.45 290.45 1,928,044
Nov 25, 2024 299.00 301.80 293.00 297.40 297.40 2,733,765
Nov 22, 2024 281.10 299.95 279.00 292.35 292.35 7,166,108
Nov 21, 2024 302.00 306.95 294.90 294.90 294.90 12,427,128
Nov 19, 2024 327.00 331.75 326.00 327.65 327.65 715,804
Nov 18, 2024 333.95 333.95 324.10 325.15 325.15 729,819
Nov 14, 2024 324.00 334.00 323.50 331.05 331.05 1,111,772
Nov 13, 2024 335.00 336.60 316.00 323.45 323.45 1,588,687
Nov 12, 2024 328.95 337.50 328.65 333.50 333.50 1,251,804
Nov 11, 2024 332.00 334.95 327.00 327.85 327.85 873,339
Nov 8, 2024 344.90 344.90 332.00 333.65 333.65 954,831
Nov 7, 2024 343.60 347.50 341.85 345.70 345.70 1,315,477
Nov 6, 2024 343.00 349.00 341.15 343.60 343.60 1,557,333
Nov 5, 2024 328.00 343.45 326.20 342.35 342.35 1,782,176
Nov 4, 2024 342.70 342.85 329.75 331.35 331.35 1,085,400
Nov 1, 2024 348.75 352.80 342.65 343.95 343.95 415,048
Oct 31, 2024 336.95 348.00 335.70 346.10 346.10 1,996,743
Oct 30, 2024 336.00 342.30 333.00 338.30 338.30 1,676,383
Oct 29, 2024 325.75 336.40 325.60 335.30 335.30 2,343,363
Oct 28, 2024 325.10 329.90 316.20 324.70 324.70 1,831,305
Oct 25, 2024 335.80 336.45 321.95 324.25 324.25 3,190,430
Oct 24, 2024 321.00 344.65 317.45 340.30 340.30 7,969,726
Oct 23, 2024 314.85 320.90 310.20 318.25 318.25 1,005,761
Oct 22, 2024 324.50 326.95 312.65 314.75 314.75 1,277,301
Oct 21, 2024 331.00 332.35 323.00 324.20 324.20 1,002,742
Oct 18, 2024 326.05 331.80 322.30 329.00 329.00 1,129,658
Oct 17, 2024 332.55 333.75 326.95 327.60 327.60 1,033,669
Oct 16, 2024 335.50 336.85 331.05 331.90 331.90 1,039,393
Oct 15, 2024 337.60 339.00 335.00 335.95 335.95 757,519
Oct 14, 2024 338.00 339.85 335.25 336.60 336.60 592,059
Oct 11, 2024 336.80 339.45 334.20 337.45 337.45 718,030
Oct 10, 2024 338.10 339.60 335.00 336.65 336.65 748,054
Oct 9, 2024 341.50 343.75 335.50 336.40 336.40 856,557
Oct 8, 2024 331.10 340.50 329.35 339.10 339.10 1,323,665
Oct 7, 2024 345.55 346.50 328.00 331.15 331.15 2,037,223
Oct 4, 2024 341.95 343.00 335.00 336.45 336.45 1,376,292
Oct 3, 2024 345.50 347.45 338.55 340.15 340.15 1,547,709
Oct 1, 2024 350.00 355.75 347.80 349.10 349.10 1,527,163
Sep 30, 2024 344.30 350.45 340.65 348.30 348.30 1,557,076
Sep 27, 2024 347.05 351.50 343.05 344.05 344.05 1,084,642
Sep 26, 2024 347.00 347.50 343.00 345.65 345.65 903,375
Sep 25, 2024 350.00 350.80 342.30 345.30 345.30 1,113,704
Sep 24, 2024 353.00 355.60 349.25 349.65 349.65 1,027,612
Sep 23, 2024 349.00 355.40 348.40 351.35 351.35 1,485,356
Sep 20, 2024 346.00 352.00 344.70 346.20 346.20 1,689,807
Sep 19, 2024 355.00 357.40 341.40 344.70 344.70 1,948,937
Sep 18, 2024 357.85 360.30 352.50 353.55 353.55 1,620,308
Sep 17, 2024 365.20 365.40 356.80 357.90 357.90 1,766,163
Sep 16, 2024 364.00 376.00 362.05 365.60 365.60 4,164,002
Sep 13, 2024 363.00 369.85 354.50 360.40 360.40 1,957,219
Sep 12, 2024 359.45 363.40 357.00 362.05 362.05 1,529,924
Sep 11, 2024 362.00 365.05 356.05 357.20 357.20 1,311,768
Sep 10, 2024 362.00 366.50 361.15 361.80 361.80 1,195,332
Sep 9, 2024 362.00 363.45 355.40 360.45 360.45 1,724,586
Sep 6, 2024 366.50 369.30 361.00 362.60 362.60 1,792,270
Sep 5, 2024 375.50 376.70 365.55 366.50 366.50 1,809,572
Sep 4, 2024 365.10 376.80 365.10 372.95 372.95 2,872,489
Sep 3, 2024 377.05 378.80 368.50 369.65 369.65 2,154,336
Sep 2, 2024 363.00 380.30 362.10 376.30 376.30 6,193,965
Aug 30, 2024 365.00 369.00 361.00 362.00 362.00 1,706,883
Aug 29, 2024 367.70 370.30 361.90 363.65 363.65 2,126,465
Aug 28, 2024 375.00 377.85 366.00 367.15 367.15 3,403,542
Aug 27, 2024 379.45 383.95 373.00 373.95 373.95 2,710,949
Aug 26, 2024 378.00 385.50 376.00 378.45 378.45 2,847,370
Aug 23, 2024 382.10 389.00 374.90 376.95 376.95 4,143,715
Aug 22, 2024 401.35 401.90 378.50 380.50 380.50 9,587,023
Aug 21, 2024 361.40 393.55 359.80 393.55 393.55 13,224,588
Aug 20, 2024 362.00 363.75 357.05 357.80 357.80 1,599,189
Aug 19, 2024 365.00 369.00 358.55 359.80 359.80 2,445,290
Aug 16, 2024 356.80 365.25 352.80 363.30 363.30 3,905,895
Aug 14, 2024 362.00 362.20 351.25 352.30 352.30 3,362,861
Aug 13, 2024 373.00 376.90 358.20 360.40 360.40 4,596,839
Aug 12, 2024 375.00 378.85 360.00 369.10 369.10 12,993,594
Aug 9, 2024 393.40 395.95 383.00 385.15 385.15 4,656,937
Aug 8, 2024 387.10 403.95 382.05 387.50 387.50 14,683,067
Aug 7, 2024 374.90 391.45 367.15 387.15 387.15 9,614,242
Aug 6, 2024 394.00 402.00 360.35 364.40 364.40 12,339,179
Aug 5, 2024 369.00 399.00 362.50 382.35 382.35 34,428,978
Aug 2, 2024 344.00 383.15 343.20 383.15 383.15 26,955,054
Aug 1, 2024 349.90 357.70 342.50 348.35 348.35 7,025,096
Jul 31, 2024 354.25 355.80 346.40 348.15 348.15 2,695,268
Jul 30, 2024 347.80 354.60 347.15 352.30 352.30 8,155,099
Jul 29, 2024 328.00 349.70 327.10 344.60 344.60 14,356,770
Jul 26, 2024 325.45 333.90 324.00 325.15 325.15 2,465,354
Jul 25, 2024 323.40 329.80 322.15 323.35 323.35 1,082,813
Jul 24, 2024 324.65 328.40 323.30 325.20 325.20 983,727
Jul 23, 2024 325.05 331.45 316.80 322.35 322.35 1,651,906
Jul 22, 2024 318.00 326.80 315.50 323.90 323.90 1,114,641
Jul 19, 2024 325.00 326.70 319.00 319.95 319.95 1,133,458
Jul 18, 2024 330.75 331.30 323.10 324.25 324.25 2,079,538
Jul 16, 2024 334.90 336.60 329.40 330.75 330.75 2,168,694
Jul 15, 2024 336.40 337.40 333.30 333.95 333.95 1,241,569
Jul 12, 2024 340.00 343.00 334.00 335.75 335.75 1,894,394
Jul 11, 2024 336.65 336.95 333.80 334.20 334.20 752,675
Jul 10, 2024 338.50 339.90 332.50 335.00 335.00 992,976
Jul 9, 2024 340.90 345.85 336.80 338.30 338.30 1,816,798
Jul 8, 2024 344.95 347.00 338.10 339.30 339.30 2,850,289
Jul 5, 2024 334.50 335.20 332.00 332.90 332.90 1,170,818
Jul 4, 2024 336.05 337.70 333.50 333.90 333.90 896,649
Jul 3, 2024 337.05 338.85 335.00 335.65 335.65 828,736
Jul 2, 2024 334.90 343.60 333.50 335.75 335.75 2,169,382
Jul 1, 2024 333.15 334.95 331.15 332.60 332.60 911,492
Jun 28, 2024 335.00 335.70 331.05 332.10 332.10 851,711
Jun 27, 2024 337.00 337.80 331.10 333.65 333.65 995,756
Jun 26, 2024 336.00 337.90 334.40 334.90 334.90 830,867
Jun 25, 2024 337.80 338.85 335.00 335.20 335.20 809,296
Jun 24, 2024 337.95 340.30 336.00 336.65 336.65 920,363
Jun 21, 2024 340.95 341.90 337.25 338.55 338.55 1,022,030
Jun 20, 2024 339.00 343.05 337.25 340.15 340.15 942,532
Jun 19, 2024 342.50 343.00 335.75 337.10 337.10 1,210,968
Jun 18, 2024 344.55 346.70 340.90 341.55 341.55 1,467,029
Jun 14, 2024 345.90 348.70 343.00 344.40 344.40 1,071,246
Jun 13, 2024 346.45 348.70 344.00 344.30 344.30 1,031,957
Jun 12, 2024 344.95 346.90 344.05 344.45 344.45 955,655
Jun 11, 2024 347.50 347.95 343.30 343.90 343.90 1,004,598
Jun 10, 2024 347.85 351.00 344.85 345.50 345.50 2,083,460
Jun 7, 2024 340.05 346.90 340.05 345.00 345.00 1,758,072
Jun 6, 2024 342.00 348.15 337.00 343.45 343.45 3,458,914
Jun 5, 2024 335.00 338.80 316.00 334.20 334.20 3,686,678
Jun 4, 2024 369.00 369.00 331.45 331.45 331.45 7,245,279
Jun 3, 2024 381.95 383.95 364.10 368.25 368.25 10,215,851
May 31, 2024 348.00 361.55 344.00 355.75 355.75 7,024,587
May 30, 2024 344.05 352.70 343.05 344.50 344.50 2,499,768
May 29, 2024 340.05 347.85 338.30 344.40 344.40 2,113,385
May 28, 2024 341.10 342.90 337.00 338.25 338.25 1,100,792
May 27, 2024 346.35 347.60 340.50 341.10 341.10 1,546,857
May 24, 2024 346.50 353.50 343.65 345.05 345.05 2,621,886
May 23, 2024 342.40 353.90 338.40 346.55 346.55 3,270,416
May 22, 2024 346.85 348.00 339.35 340.35 340.35 1,386,775
May 21, 2024 337.60 351.00 335.05 343.90 343.90 2,818,680
May 17, 2024 336.40 339.70 335.00 336.45 336.45 800,719
May 16, 2024 337.95 338.50 334.00 334.95 334.95 723,290
May 15, 2024 341.00 343.80 333.30 334.80 334.80 1,197,943
May 14, 2024 334.70 342.45 332.00 338.55 338.55 1,752,983
May 13, 2024 334.10 334.90 327.50 330.90 330.90 827,737
May 10, 2024 333.00 334.95 327.30 332.35 332.35 663,071
May 9, 2024 338.00 341.60 330.00 330.90 330.90 1,122,343
May 8, 2024 338.00 340.95 335.55 337.00 337.00 750,561
May 7, 2024 338.00 346.20 335.50 338.00 338.00 1,542,634
May 6, 2024 344.00 345.00 336.00 337.80 337.80 1,045,201
May 3, 2024 348.00 351.90 342.60 344.25 344.25 1,392,909
May 2, 2024 361.00 361.30 350.70 351.45 351.45 2,632,127
Apr 30, 2024 345.10 359.50 345.10 357.60 357.60 4,020,028
Apr 29, 2024 344.70 348.45 342.70 343.15 343.15 935,698
Apr 26, 2024 343.95 347.00 342.35 342.85 342.85 774,168
Apr 25, 2024 342.00 343.85 340.55 342.25 342.25 728,211
Apr 24, 2024 343.95 345.00 342.45 343.65 343.65 742,111
Apr 23, 2024 340.00 349.10 339.50 342.10 342.10 1,431,610
Apr 22, 2024 340.00 341.25 337.10 338.70 338.70 795,858
Apr 19, 2024 332.80 336.95 330.10 335.40 335.40 847,877
Apr 18, 2024 339.30 342.70 334.85 336.10 336.10 989,250
Apr 16, 2024 332.00 339.85 332.00 336.20 336.20 874,725
Apr 15, 2024 335.95 341.95 331.25 336.30 336.30 1,360,743
Apr 12, 2024 348.85 351.00 344.10 345.05 345.05 1,196,013
Apr 10, 2024 352.90 354.40 348.65 350.65 350.65 897,962
Apr 9, 2024 357.95 358.50 351.55 352.20 352.20 921,028
Apr 8, 2024 363.00 366.70 354.60 356.40 356.40 2,576,180
Apr 5, 2024 354.00 355.25 350.25 352.20 352.20 1,269,063
Apr 4, 2024 356.40 358.80 352.05 354.50 354.50 1,654,777
Apr 3, 2024 352.95 360.70 351.15 353.70 353.70 2,381,515
Apr 2, 2024 341.05 362.50 337.25 354.15 354.15 6,117,873
Apr 1, 2024 328.00 342.00 326.15 340.20 340.20 3,007,473
Mar 28, 2024 327.00 330.95 320.10 321.40 321.40 2,237,150
Mar 27, 2024 333.00 335.40 321.65 323.50 323.50 3,554,876
Mar 26, 2024 336.00 341.60 330.50 331.25 331.25 2,004,044
Mar 22, 2024 335.00 338.05 334.05 335.70 335.70 1,503,391
Mar 21, 2024 334.45 337.50 332.50 333.70 333.70 1,222,130
Mar 20, 2024 337.05 339.50 330.00 330.95 330.95 1,373,270
Mar 19, 2024 338.80 344.65 334.10 335.30 335.30 1,444,260
Mar 18, 2024 338.05 341.50 334.20 337.35 337.35 1,526,899
Mar 15, 2024 348.50 355.80 341.50 344.15 344.15 2,180,481
Mar 14, 2024 333.00 350.00 324.85 347.45 347.45 2,508,962
Mar 13, 2024 348.90 353.70 325.35 332.55 332.55 3,833,297
Mar 12, 2024 354.00 358.90 343.80 347.10 347.10 2,473,806
Mar 11, 2024 364.00 364.25 352.00 352.85 352.85 1,539,837
Mar 7, 2024 363.35 367.75 361.05 362.45 362.45 1,118,321
Mar 6, 2024 366.60 372.30 356.30 361.35 361.35 2,233,595
Mar 5, 2024 375.85 378.40 365.00 366.00 366.00 2,098,762
Mar 4, 2024 388.50 388.80 372.00 375.30 375.30 2,068,156
Mar 1, 2024 385.00 388.70 378.00 381.15 381.15 2,306,169
Feb 29, 2024 380.95 384.75 372.75 381.65 381.65 3,172,514
Feb 28, 2024 388.70 398.70 380.00 381.55 381.55 6,361,852
Feb 27, 2024 400.80 403.70 386.00 387.85 387.85 5,944,017
Feb 26, 2024 391.00 408.95 386.10 398.70 398.70 17,113,132
Feb 23, 2024 362.10 393.70 362.05 389.95 389.95 22,868,786
Feb 22, 2024 363.35 363.40 355.60 360.65 360.65 1,330,394
Feb 21, 2024 370.70 373.00 356.35 360.60 360.60 2,925,334
Feb 20, 2024 369.35 378.95 361.80 369.70 369.70 5,721,766
Feb 19, 2024 348.00 374.75 347.85 366.45 366.45 8,004,738
Feb 16, 2024 339.00 353.00 336.65 346.50 346.50 2,547,871
Feb 15, 2024 340.80 344.00 336.00 337.05 337.05 861,690
Feb 14, 2024 332.00 341.15 330.45 337.85 337.85 1,019,035
Feb 13, 2024 340.00 340.00 328.80 333.80 333.80 963,337
Feb 12, 2024 346.90 348.40 337.00 338.40 338.40 1,142,901
Feb 9, 2024 349.00 354.40 342.35 344.95 344.95 1,199,105
Feb 8, 2024 357.00 357.45 347.95 348.65 348.65 1,287,732
Feb 7, 2024 344.90 358.00 344.05 355.05 355.05 3,522,792
Feb 6, 2024 346.75 351.00 340.70 343.20 343.20 1,257,367
Feb 5, 2024 354.95 354.95 342.40 343.35 343.35 1,834,038
Feb 2, 2024 354.70 359.05 350.00 350.30 350.30 1,532,480
Feb 1, 2024 355.20 358.55 350.00 350.85 350.85 1,752,886
Jan 31, 2024 358.00 363.00 354.00 355.45 355.45 2,398,210
Jan 30, 2024 363.00 363.65 356.00 357.10 357.10 1,326,663
Jan 29, 2024 352.95 364.25 351.90 360.65 360.65 2,266,795
Jan 25, 2024 351.50 355.00 350.10 351.00 351.00 1,018,148
Jan 24, 2024 353.00 354.40 346.55 349.70 349.70 1,215,375
Jan 23, 2024 366.80 368.00 351.00 351.70 351.70 1,641,849
Jan 19, 2024 357.85 360.15 354.00 354.70 354.70 812,083
Jan 18, 2024 355.00 363.45 348.55 356.60 356.60 1,383,535
Jan 17, 2024 355.00 358.50 353.20 355.85 355.85 1,282,462
Jan 16, 2024 363.45 364.00 358.10 360.50 360.50 1,157,077
Jan 15, 2024 367.60 367.60 367.60 367.60 367.60 -
Jan 12, 2024 371.00 371.20 367.00 367.60 367.60 1,233,417
Jan 11, 2024 371.00 372.75 368.50 369.35 369.35 950,598
Jan 10, 2024 373.00 374.10 367.50 369.65 369.65 1,539,317
Jan 9, 2024 373.00 378.40 371.00 372.15 372.15 1,624,709
Jan 8, 2024 378.00 378.70 368.60 370.45 370.45 1,884,609
Jan 5, 2024 383.40 383.65 376.00 377.70 377.70 2,316,000
Jan 4, 2024 386.95 389.40 381.00 381.60 381.60 2,615,581
Jan 3, 2024 382.00 397.80 376.35 380.95 380.95 18,543,241
Jan 2, 2024 369.05 370.70 361.00 366.60 366.60 1,767,457
Jan 1, 2024 356.75 375.60 355.05 367.00 367.00 3,843,900
Dec 29, 2023 354.10 356.70 352.60 354.90 354.90 1,402,154
Dec 28, 2023 360.10 360.30 353.00 354.10 354.10 1,377,610
Dec 27, 2023 365.70 366.95 356.00 357.90 357.90 1,773,339

Related Tickers

NESTLEIND.NS Nestlé India Limited
2,165.60
+0.73%
 
TATACONSUM.NS Tata Consumer Products Limited
907.95
+0.78%
 
AVANTIFEED.NS Avanti Feeds Limited
616.30
-2.20%
 
BIKAJI.NS Bikaji Foods International Limited
764.20
-0.22%
 
PARAGMILK.NS Parag Milk Foods Limited
185.63
+0.60%
 
PATANJALI.NS Patanjali Foods Limited
1,748.55
+1.64%
 
DIAMONDYD.NS Prataap Snacks Limited
1,122.15
-0.85%
 
HERITGFOOD.NS Heritage Foods Limited
475.75
+1.15%
 
LTFOODS.NS LT Foods Limited
402.75
+0.60%
 
BRITANNIA.NS Britannia Industries Limited
4,769.30
+0.16%