TipRanks
Go Ultimate55% OFF

Ardee Industries Limited (ARDEE) Historical Prices

IN:ARDEE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.9943.9942.6542.8842.88-0.72%106,274―
Oct 29, 202644.4244.7742.9543.1943.19-2.59%301,274―
Oct 28, 202643.9044.5343.1744.3444.34+2.00%92,629―
Oct 27, 202643.1644.2542.8143.4743.47+1.35%94,452―
Oct 26, 202642.0043.2541.5042.8942.89+1.56%74,434―
Oct 23, 202643.4043.5941.4642.2342.23-2.70%334,540―
Oct 22, 202642.0144.7742.0143.4043.40-1.70%320,621―
Oct 21, 202647.2247.5044.0044.1544.15-5.86%353,065―
Oct 20, 202646.9048.3146.5546.9046.90+0.00%0―
Oct 19, 202648.0848.3146.5546.9046.90-1.84%85,471―
Oct 16, 202648.1748.5047.5447.7847.78+0.50%79,786―
Oct 15, 202648.1349.4447.4747.5447.54-1.41%268,302―
Oct 14, 202648.1548.7748.0648.2248.22-0.21%120,795―
Oct 13, 202648.4749.6347.3448.3248.32+0.71%282,883―
Oct 12, 202648.0149.4547.7047.9847.98+0.73%74,639―
Oct 09, 202649.2849.6046.6147.6347.63-2.72%377,649―
Oct 08, 202650.2551.0048.7548.9648.96-3.62%347,899―
Oct 07, 202650.0150.9849.3050.8050.80+1.13%289,751―
Oct 06, 202648.6050.4048.6050.2350.23+3.59%127,802―
Oct 05, 202648.6349.4748.1148.4948.49-0.88%351,100―
Oct 02, 202648.9250.9248.5048.9248.92+0.00%0―
Oct 01, 202650.9250.9248.5048.9248.92-3.95%322,856―
Sep 30, 202651.7452.9550.3650.9350.93-0.78%370,695―
Sep 29, 202652.0052.0050.2151.3351.33-1.21%122,686―
Sep 28, 202651.5252.4950.5351.9651.96+0.56%405,267―
Sep 25, 202648.0651.9648.0651.6751.67+4.01%538,126―
Sep 24, 202651.2451.3449.1649.6849.68-4.99%578,507―
Sep 23, 202652.5753.1052.0052.2952.29+0.44%286,864―
Sep 22, 202648.8953.2548.7052.0652.06+6.94%865,655―
Sep 21, 202648.6949.5548.5048.6848.68-1.48%274,704―
Sep 18, 202648.9049.5048.3749.4149.41+0.82%217,557―
Sep 17, 202646.7149.4046.7149.0149.01+3.31%452,251―
Sep 16, 202647.4448.7346.4947.4447.44-0.79%586,899―
Sep 15, 202651.6651.9947.4447.8247.82-6.00%422,678―
Sep 14, 202650.8752.4850.4950.8750.87+0.00%0―
Sep 11, 202651.7652.4850.4950.8750.87-3.56%744,792―
Sep 10, 202653.0154.4952.1552.7552.75-1.20%520,595―
Sep 09, 202654.5254.8752.6553.3953.39-2.63%583,577―
Sep 08, 202656.3956.3954.6054.8354.83-2.16%262,507―
Sep 07, 202656.3857.5554.6956.0456.04+0.70%438,401―
Sep 04, 202655.3856.1055.1555.6555.65+1.40%369,248―
Sep 03, 202656.9957.5154.5954.8854.88-2.68%463,401―
Sep 02, 202656.9657.4955.5756.3956.39+0.34%359,448―
Sep 01, 202657.5558.5055.9656.2056.20-3.49%529,914―
Aug 31, 202661.4461.4457.6358.2358.23-4.82%494,159―
Aug 28, 202659.8161.9558.6661.1861.18+3.17%834,846―
Aug 27, 202655.7960.5055.7959.3059.30+5.95%888,049―
Aug 26, 202657.1157.6555.7055.9755.97-1.76%437,200―
Aug 25, 202659.5261.8956.1256.9756.97-4.27%1,418,938―
Aug 24, 202660.1961.0058.6059.5159.51-1.13%370,511―