Want to see IN:AWL full AI Analyst Report?
Adani Wilmar Limited (AWL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 163.05 | 165.00 | 160.20 | 164.35 | 164.35 | +0.24% | 265,470 | 1.06 |
| Oct 29, 2026 | 166.10 | 166.40 | 162.00 | 163.95 | 163.95 | -0.88% | 197,903 | 0.78 |
| Oct 28, 2026 | 170.00 | 170.95 | 159.75 | 165.40 | 165.40 | -6.18% | 683,858 | 2.63 |
| Oct 27, 2026 | 172.00 | 177.35 | 172.00 | 176.30 | 176.30 | +1.82% | 119,723 | 0.46 |
| Oct 26, 2026 | 172.25 | 174.65 | 171.00 | 173.15 | 173.15 | +0.12% | 143,069 | 0.55 |
| Oct 23, 2026 | 178.50 | 178.90 | 172.30 | 172.95 | 172.95 | -3.14% | 177,465 | 0.69 |
| Oct 22, 2026 | 180.80 | 180.80 | 176.00 | 178.55 | 178.55 | -0.56% | 48,984 | 0.19 |
| Oct 21, 2026 | 180.40 | 181.00 | 177.00 | 179.55 | 179.55 | -0.64% | 252,748 | 0.99 |
| Oct 20, 2026 | 180.70 | 187.55 | 179.15 | 180.70 | 180.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 187.55 | 187.55 | 179.15 | 180.70 | 180.70 | -3.50% | 531,604 | 2.13 |
| Oct 16, 2026 | 190.00 | 192.25 | 186.85 | 187.25 | 187.25 | -1.73% | 357,665 | 1.43 |
| Oct 15, 2026 | 188.50 | 198.50 | 188.15 | 190.55 | 190.55 | +1.28% | 335,177 | 1.32 |
| Oct 14, 2026 | 184.25 | 190.00 | 183.50 | 188.15 | 188.15 | +1.81% | 719,589 | 2.94 |
| Oct 13, 2026 | 183.15 | 185.55 | 181.95 | 184.80 | 184.80 | +0.76% | 456,371 | 1.91 |
| Oct 12, 2026 | 182.40 | 185.00 | 181.00 | 183.40 | 183.40 | +0.74% | 83,498 | 0.35 |
| Oct 09, 2026 | 183.20 | 183.50 | 180.90 | 182.05 | 182.05 | -0.30% | 74,545 | 0.31 |
| Oct 08, 2026 | 186.95 | 187.80 | 181.50 | 182.60 | 182.60 | -2.41% | 179,283 | 0.74 |
| Oct 07, 2026 | 186.00 | 188.75 | 183.40 | 187.10 | 187.10 | +0.56% | 220,954 | 0.91 |
| Oct 06, 2026 | 179.65 | 187.90 | 178.70 | 186.05 | 186.05 | +5.65% | 234,941 | 0.97 |
| Oct 05, 2026 | 176.25 | 178.75 | 174.00 | 176.10 | 176.10 | +0.17% | 99,023 | 0.40 |
| Oct 02, 2026 | 175.80 | 179.00 | 173.65 | 175.80 | 175.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 176.80 | 179.00 | 173.65 | 175.80 | 175.80 | -1.07% | 208,937 | 0.85 |
| Sep 30, 2026 | 179.15 | 181.40 | 177.00 | 177.70 | 177.70 | -0.64% | 106,456 | 0.41 |
| Sep 29, 2026 | 180.75 | 181.15 | 172.75 | 178.85 | 178.85 | -1.05% | 575,665 | 0.78 |
| Sep 28, 2026 | 183.30 | 183.55 | 180.50 | 180.75 | 180.75 | -1.85% | 69,780 | 0.09 |
| Sep 25, 2026 | 184.65 | 184.90 | 181.70 | 184.15 | 184.15 | -0.27% | 137,794 | 0.19 |
| Sep 24, 2026 | 186.90 | 189.45 | 184.00 | 184.65 | 184.65 | -0.83% | 270,582 | 0.37 |
| Sep 23, 2026 | 183.10 | 186.95 | 183.10 | 186.20 | 186.20 | +1.69% | 122,541 | 0.17 |
| Sep 22, 2026 | 183.80 | 184.95 | 182.60 | 183.10 | 183.10 | -0.22% | 41,929 | 0.06 |
| Sep 21, 2026 | 186.90 | 188.85 | 182.80 | 183.50 | 183.50 | -1.85% | 137,088 | 0.19 |
| Sep 18, 2026 | 185.70 | 187.70 | 183.50 | 186.95 | 186.95 | +1.60% | 77,745 | 0.10 |
| Sep 17, 2026 | 185.55 | 187.90 | 182.70 | 184.00 | 184.00 | +1.15% | 136,074 | 0.18 |
| Sep 16, 2026 | 182.45 | 183.55 | 180.50 | 181.90 | 181.90 | -0.76% | 118,891 | 0.16 |
| Sep 15, 2026 | 185.30 | 185.60 | 181.00 | 183.30 | 183.30 | -1.00% | 196,547 | 0.26 |
| Sep 14, 2026 | 185.15 | 185.95 | 181.25 | 185.15 | 185.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 185.65 | 185.95 | 181.25 | 185.15 | 185.15 | -0.30% | 242,453 | 0.32 |
| Sep 10, 2026 | 187.65 | 188.50 | 185.30 | 185.70 | 185.70 | -1.04% | 90,807 | 0.12 |
| Sep 09, 2026 | 187.80 | 188.60 | 185.05 | 187.65 | 187.65 | +0.13% | 105,313 | 0.14 |
| Sep 08, 2026 | 187.75 | 188.15 | 186.10 | 187.40 | 187.40 | -0.45% | 46,826 | 0.06 |
| Sep 07, 2026 | 186.45 | 189.00 | 185.10 | 188.25 | 188.25 | +0.45% | 218,302 | 0.29 |
| Sep 04, 2026 | 190.70 | 191.90 | 186.00 | 187.40 | 187.40 | -1.76% | 332,654 | 0.45 |
| Sep 03, 2026 | 192.00 | 193.15 | 190.30 | 190.75 | 190.75 | -0.24% | 107,550 | 0.14 |
| Sep 02, 2026 | 194.25 | 194.25 | 189.70 | 191.20 | 191.20 | -1.57% | 115,875 | 0.16 |
| Sep 01, 2026 | 191.75 | 195.50 | 191.75 | 194.25 | 194.25 | +1.01% | 94,408 | 0.13 |
| Aug 31, 2026 | 195.50 | 196.90 | 191.40 | 192.30 | 192.30 | -2.04% | 261,131 | 0.35 |
| Aug 28, 2026 | 200.00 | 200.00 | 195.30 | 196.30 | 196.30 | -1.60% | 73,540 | 0.10 |
| Aug 27, 2026 | 201.90 | 203.70 | 198.15 | 199.50 | 199.50 | -1.14% | 131,961 | 0.18 |
| Aug 26, 2026 | 202.45 | 204.55 | 199.20 | 201.80 | 201.80 | +0.62% | 211,758 | 0.28 |
| Aug 25, 2026 | 193.85 | 204.80 | 193.05 | 200.55 | 200.55 | +3.40% | 1,239,530 | 1.68 |
| Aug 24, 2026 | 186.30 | 196.35 | 186.30 | 193.95 | 193.95 | +3.03% | 408,538 | 0.56 |
