AWL Historical Share Price Data

Adani Wilmar Ltd Share Price

AWL

NSE

CMP as on 25-Sep-23 12:33
₹ 341

icon -1.85 | -0.54%

Open
₹ 344
Turnover(lac)
₹ 1,681
Prev. Close
₹ 342.80
Day's Vol (shares)
₹ 492,953
Day's Vol (shares)
₹ 340.00         ₹ 345.55

BSE

CMP as on 25-Sep-23 12:33
₹ 341

icon -2.40 | -0.70%

Open
₹ 343
Turnover(lac)
₹ 2,153
Prev. Close
₹ 343.10
Day's Vol (shares)
₹ 111,055
Day's Vol (shares)
₹ 340.05         ₹ 345.50

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Adani Wilmar Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
25-Aug-2023377378.75373373.5519642389477936.655468435.75-3.45
28-Aug-2023373.55378370.4371.622368367581354.85209567.60-1.95
29-Aug-2023372.35374.85368.3370.445469517836066.26919646.55-1.95
30-Aug-2023372.5373.1368.65368.9538232402115822.87602994.45-3.55
31-Aug-2023368.25368.25358359.557570793453633.75145110910.25-8.75
01-Sep-2023354.85357348352.25693671204053388.117148219.00-2.60
04-Sep-2023355.15357.7351.2351.853784865464741112182706.50-3.30
05-Sep-2023353.7355350350.434169567324159.49794355.00-3.30
06-Sep-2023351355.3348.4352.6534732778485531.311840566.901.65
07-Sep-2023353.8355.5352.335323205448393392.057394633.20-0.80
08-Sep-2023354.25361.8352.5354.634778819440235.611655759.300.35
11-Sep-2023358.45368.2355.4363.8541811427760693.1174589712.805.35
12-Sep-2023368.5369.5352.25353.4538403753438453.6110221517.25-15.05
13-Sep-2023354.95358.7350.3352.322878424362360.956092368.40-2.65
14-Sep-2023356.05356.05352352.6517533345194209.955508254.05-3.40
15-Sep-2023354.65354.65351.65352.317485310012240.55607123.00-2.35
18-Sep-2023354.45358.05351351.621797472233248.057562647.05-2.85
20-Sep-2023351.6352.65349349.2521576309991899.055767613.65-2.35
21-Sep-2023349.25351.15345.8346.2524048323210565.35278735.35-3.00
22-Sep-2023346.5348.4342342.821767301546024.14902146.40-3.70