Education
About Us
Working with TipRanks
Follow Us
Adani Wilmar Limited (IN:AWL)
:AWL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
246.30
247.55
242.00
242.50
242.50
-1.52%
49,251
0.04
Dec 15, 2025
247.70
251.00
245.45
246.25
246.25
-1.20%
97,467
0.07
Dec 12, 2025
248.55
250.20
247.80
249.25
249.25
+0.81%
32,018
0.02
Dec 11, 2025
246.80
248.60
244.50
247.25
247.25
+0.12%
31,682
0.02
Dec 10, 2025
246.35
249.45
245.15
246.95
246.95
+0.35%
84,261
0.06
Dec 09, 2025
248.95
249.90
245.05
246.10
246.10
-1.95%
126,822
0.09
Dec 08, 2025
252.85
252.85
249.50
251.00
251.00
-0.67%
75,734
0.06
Dec 05, 2025
249.00
253.90
248.90
252.70
252.70
+1.53%
24,221
0.02
Dec 04, 2025
247.05
250.00
245.70
248.90
248.90
+0.57%
41,203
0.03
Dec 03, 2025
250.05
251.30
246.60
247.50
247.50
-0.72%
41,344
0.03
Dec 02, 2025
255.45
256.00
249.00
249.30
249.30
-2.39%
153,601
0.11
Dec 01, 2025
259.65
261.00
255.00
255.40
255.40
-1.45%
117,168
0.09
Nov 28, 2025
261.40
264.10
258.75
259.15
259.15
-0.84%
88,103
0.07
Nov 27, 2025
264.75
266.70
261.00
261.35
261.35
-1.30%
141,777
0.10
Nov 26, 2025
271.45
274.00
262.05
264.80
264.80
-2.29%
88,768
0.07
Nov 25, 2025
277.15
277.40
261.25
271.00
271.00
-2.38%
16,875,760
15.56
Nov 24, 2025
274.15
278.90
271.40
277.60
277.60
+1.28%
2,069,140
1.96
Nov 21, 2025
280.05
282.90
266.45
274.10
274.10
-0.96%
56,613,090
359.73
Nov 20, 2025
275.90
277.35
273.70
276.75
276.75
+0.29%
134,905
0.86
Nov 19, 2025
269.35
276.65
267.50
275.95
275.95
+2.64%
78,142
0.50
Nov 18, 2025
274.55
274.75
266.60
268.85
268.85
-2.18%
82,519
0.53
Nov 17, 2025
274.05
275.20
270.60
274.85
274.85
+0.29%
60,007
0.39
Nov 14, 2025
271.85
274.65
270.20
274.05
274.05
+0.38%
91,874
0.59
Nov 13, 2025
271.70
275.00
271.70
273.00
273.00
+0.07%
32,753
0.21
Nov 12, 2025
272.65
274.65
271.80
272.80
272.80
-0.58%
106,385
0.68
Nov 11, 2025
270.15
274.85
268.10
274.40
274.40
+1.29%
112,592
0.72
Nov 10, 2025
269.90
272.10
267.60
270.90
270.90
+0.30%
27,725
0.18
Nov 07, 2025
270.10
272.25
267.00
270.10
270.10
-0.37%
60,727
0.38
Nov 06, 2025
277.65
281.20
270.05
271.10
271.10
-2.24%
163,420
1.04
Nov 04, 2025
273.05
278.00
271.40
277.30
277.30
+0.82%
94,449
0.60
Nov 03, 2025
275.00
276.40
266.85
275.05
275.05
+0.16%
118,561
0.76
Oct 31, 2025
276.30
276.30
272.95
274.60
274.60
-0.22%
40,099
0.26
Oct 30, 2025
275.45
276.75
271.80
275.20
275.20
-0.18%
138,046
0.89
Oct 29, 2025
268.60
276.60
267.15
275.70
275.70
+2.76%
176,543
1.14
Oct 28, 2025
265.70
268.65
264.00
268.30
268.30
+0.98%
175,343
1.15
Oct 27, 2025
262.75
266.00
260.80
265.70
265.70
+0.91%
132,761
0.87
Oct 24, 2025
260.00
264.30
259.00
263.30
263.30
+1.27%
36,452
0.23
Oct 23, 2025
260.45
261.55
259.30
260.00
260.00
-0.42%
108,739
0.69
Oct 21, 2025
260.00
262.05
260.00
261.10
261.10
+1.01%
14,821
0.09
Oct 20, 2025
260.85
263.00
257.75
258.50
258.50
-1.22%
96,113
0.04
Oct 17, 2025
266.00
267.30
260.00
261.70
261.70
-1.62%
51,257
0.02
Oct 16, 2025
268.85
271.15
265.00
266.00
266.00
-0.65%
61,925
0.03
Oct 15, 2025
265.85
269.85
265.85
267.75
267.75
-0.26%
27,157
0.01
Oct 14, 2025
267.15
269.95
265.35
268.45
268.45
-0.06%
50,326
0.02
Oct 13, 2025
267.00
269.90
264.75
268.60
268.60
0.00%
49,303
0.02
Oct 10, 2025
266.15
270.30
265.90
268.60
268.60
+0.19%
89,170
0.04
Oct 09, 2025
265.55
268.80
262.60
268.10
268.10
+0.85%
47,255
0.02
Oct 08, 2025
263.80
267.95
262.20
265.85
265.85
+0.34%
55,299
0.02
Oct 07, 2025
266.05
268.30
263.25
264.95
264.95
-0.41%
135,377
0.06
Oct 06, 2025
266.05
267.00
263.95
266.05
266.05
+0.17%
112,088
0.05
Rows: