iifl-logo

Adani Wilmar Ltd Historical Data

251.5
(0.76%)
Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adani Wilmar Ltd Historical Data

29/07/2025calendar-icon
29/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

31-Jul-2025

263.2

266.4261.1262.218,33721,91,47,772.43,99,526

01-Aug-2025

262.25

265.65256.2257.324,84630,71,78,945.055,94,162

04-Aug-2025

258.2

259.15255.6257.319,21019,38,81,969.053,60,255

05-Aug-2025

257.75

259.15252.55253.518,61825,27,59,493.755,71,972

06-Aug-2025

253.45

255.2252.25252.916,86217,72,77,261.73,33,785

07-Aug-2025

252

252.5247.15250.723,60824,54,50,562.84,87,700

08-Aug-2025

254

256.7251.65254.1519,11223,53,49,708.653,38,087

11-Aug-2025

254.15

256250.6255.2517,77316,08,24,316.453,28,548

12-Aug-2025

256.05

256.15251.65252.613,53013,28,90,026.052,49,341

13-Aug-2025

253.85

253.95251.8252.511,36511,18,97,483.42,04,882

14-Aug-2025

252.5

254.1249249.913,32115,89,56,798.053,77,497

18-Aug-2025

252.65

253.7250.25251.2517,20022,05,13,246.64,53,667

19-Aug-2025

251.25

260.7250.65259.5523,75335,19,89,683.557,26,893

20-Aug-2025

260

263.05258.05260.9515,41317,91,62,858.853,29,812

21-Aug-2025

263.4

263.425926012,06512,63,19,581.052,52,090

22-Aug-2025

259.85

260.9257.25258.411,42912,07,71,538.152,59,965

25-Aug-2025

259

260.5255.6259.6513,25217,53,56,782.33,70,475

26-Aug-2025

258.9

259.35251.3251.9519,85523,99,22,090.76,06,722

28-Aug-2025

252.5

253.2247.55249.637,16739,10,35,878.559,16,260

29-Aug-2025

249.65

254.65249.4251.518,34518,78,99,392.153,18,099

Adani Wilmar: Related NEWS

AWL Agri Q4 Profit Rises 21%
29 Apr 2025|11:48 AM

The foods and FMCG segment displayed steady growth momentum, posting a 26% YoY improvement in both volume and revenue.

Read More
Adani Wilmar Q3: Strong Volume Growth Drives Revenue Surge
6 Jan 2025|12:52 PM

According to the corporate filing, the expansion was accomplished in spite of large price increases brought on by an increase in the cost of raw materials.

Read More
Adani Exits Adani Wilmar, Divests 44% Stake via Wilmar Deal and OFS
31 Dec 2024|01:15 PM

AEL sold its remaining 13% stake through an Offer for Sale, while the remaining 31% stake is being bought by Lence, a subsidiary of Wilmar International.

Read More
Adani Wilmar Share Sale Halted Amid US Probe
26 Nov 2024|05:26 PM

The dominant owners of Adani Wilmar currently hold 86.8% of the company, which is significantly more than the 75% maximum allowed.

Read More
Adani stocks rebound 7% as investors anticipate a strong case
25 Nov 2024|12:11 PM

Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.

Read More
Top 10 stocks for today – 7th October 2024
7 Oct 2024|09:15 AM

Here are some of the stocks that may see significant price movement today: Titan Company, HDFC Bank, IndusInd Bank, etc.

Read More
Adani Wilmar acquires 67% Stake in Omkar Chemicals for ₹56.25 Crore
12 Jul 2024|11:25 AM

The acquisition is part of AWL’s strategy to diversify and expand its footprint in the specialty chemicals sector.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.