Education
About Us
Working with TipRanks
Follow Us
Adani Wilmar Limited (IN:AWL)
:AWL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
227.40
227.75
222.15
222.95
222.95
-2.11%
2,328,017
1.77
Jan 08, 2026
228.80
230.55
227.30
227.75
227.75
-0.63%
136,502
0.10
Jan 07, 2026
230.00
233.60
228.50
229.20
229.20
-0.65%
75,444
0.06
Jan 06, 2026
233.90
234.90
229.75
230.70
230.70
-1.35%
114,329
0.09
Jan 05, 2026
234.40
237.40
233.35
233.85
233.85
-1.91%
155,989
0.12
Jan 02, 2026
239.50
240.00
234.05
238.40
238.40
-0.44%
478,012
0.37
Jan 01, 2026
237.80
242.20
237.05
239.45
239.45
+0.82%
137,751
0.11
Dec 31, 2025
240.65
240.70
236.40
237.50
237.50
-0.96%
1,539,040
1.20
Dec 30, 2025
238.90
242.90
236.00
239.80
239.80
+0.97%
136,991
0.11
Dec 29, 2025
236.75
238.00
235.00
237.50
237.50
+0.21%
100,081
0.08
Dec 26, 2025
237.50
237.75
235.50
237.00
237.00
-0.06%
108,859
0.08
Dec 24, 2025
239.95
240.40
236.65
237.15
237.15
-0.94%
138,336
0.11
Dec 23, 2025
241.75
243.00
238.60
239.40
239.40
-0.97%
100,738
0.08
Dec 22, 2025
244.75
247.85
240.25
241.75
241.75
-1.17%
52,144
0.04
Dec 19, 2025
240.00
247.00
237.15
244.60
244.60
+2.26%
71,215
0.05
Dec 18, 2025
241.75
241.75
237.30
239.20
239.20
-0.91%
51,187
0.04
Dec 17, 2025
242.55
243.35
240.10
241.40
241.40
-0.45%
52,055
0.04
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
Rows: