Adani Wilmar Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
14-08-2026 Friday	BSE Sensex : 78,009.25 -70.71 -0.09%		NSE Nifty 50 : 24,366.00 -29.85 -0.12%		USD - INR 1 $ = Rs 95.43	Find Stock
Share Price in Google :	Adani Wilmar Limited		MCap (aprox) 24867.5 Crores	Symbol : AWL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	1.5%	0.5%	-4.3%	-8.3%	-23.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
14-08-26	Fri	192.16	0.05	3.03m	0.0%
13-08-26	Thu	192.11	-2.13	1.2m	-1.1%	Data Update : 7 PM
12-08-26	Wed	194.24	1.38	1.43m	0.7%	14-08-26 : 192.16
11-08-26	Tue	192.86	-3.27	1.06m	-1.7%
10-08-26	Mon	196.13	-1.37	948.32k	-0.7%	Compared to  :  05-08-26 193.54
07-08-26	Fri	197.5	0.12	3.17m	0.1%
06-08-26	Thu	197.38	3.84	4.42m	2.0%	7 Days %
05-08-26	Wed	193.54	2.95	2.58m	1.5%	-0.7%
04-08-26	Tue	190.59	0.29	2.33m	0.2%
03-08-26	Mon	190.3	0.86	3.41m	0.5%	Compared to  :  14-07-26 189.27
31-07-26	Fri	189.44	1.86	13.73m	1.0%
30-07-26	Thu	187.58	-2.33	1.09m	-1.2%	1 Month %
29-07-26	Wed	189.91	3.74	2.13m	2.0%	1.5%
28-07-26	Tue	186.17	-1.47	907.84k	-0.8%	.
27-07-26	Mon	187.64	-0.52	790.85k	-0.3%	Compared to  :  15-06-26 191.16
24-07-26	Fri	188.16	0.74	1.12m	0.4%
23-07-26	Thu	187.42	-2.48	1.02m	-1.3%	2 Months %
22-07-26	Wed	189.9	-4.03	1.46m	-2.1%	0.5%
21-07-26	Tue	193.93	4.56	8.43m	2.4%
20-07-26	Mon	189.37	0.71	1.41m	0.4%	Compared to  :  14-05-26 200.81
17-07-26	Fri	188.66	-1.18	1.98m	-0.6%
16-07-26	Thu	189.84	0.9	1.58m	0.5%	3 Months %
15-07-26	Wed	188.94	-0.33	2.19m	-0.2%	-4.3%
14-07-26	Tue	189.27	-0.11	2.19m	-0.1%
13-07-26	Mon	189.38	-0.62	2.74m	-0.3%	Compared to  :  13-02-26 209.59
10-07-26	Fri	190	4.32	5.2m	2.3%
09-07-26	Thu	185.68	4.24	1.65m	2.3%	6 Months %
08-07-26	Wed	181.44	-3.93	3.24m	-2.1%	-8.3%
07-07-26	Tue	185.37	-5.4	2.26m	-2.8%
06-07-26	Mon	190.77	-0.34	3.45m	-0.2%	Compared to  :  14-08-25 252.6
03-07-26	Fri	191.11	7.15	15.41m	3.9%
02-07-26	Thu	183.96	-0.24	16.36m	-0.1%	1 year %
01-07-26	Wed	184.2	0.59	1.42m	0.3%	-23.9%
30-06-26	Tue	183.61	0.94	1.65m	0.5%
29-06-26	Mon	182.67	0.64	1.89m	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-06-26	Thu	182.03	-1.06	4.72m	-0.6%
24-06-26	Wed	183.09	-0.73	4.72m	-0.4%
23-06-26	Tue	183.82	-3.28	4.96m	-1.8%
22-06-26	Mon	187.1	2.79	5.26m	1.5%
19-06-26	Fri	184.31	-8.12	11.69m	-4.2%
18-06-26	Thu	192.43	-1.16	3.85m	-0.6%
17-06-26	Wed	193.59	-3.68	4.32m	-1.9%
16-06-26	Tue	197.27	6.11	5.46m	3.2%
15-06-26	Mon	191.16	0.34	4.41m	0.2%
12-06-26	Fri	190.82	5.4	3.75m	2.9%
11-06-26	Thu	185.42	-1.72	2.38m	-0.9%
10-06-26	Wed	187.14	-1.56	2.89m	-0.8%
09-06-26	Tue	188.7	2.99	742.73k	1.6%
08-06-26	Mon	185.71	-3.17	666.4k	-1.7%
05-06-26	Fri	188.88	-0.39	1.21m	-0.2%
04-06-26	Thu	189.27	-0.91	1.11m	-0.5%
03-06-26	Wed	190.18	-0.47	1.54m	-0.2%
02-06-26	Tue	190.65	0	1.16m	0.0%
01-06-26	Mon	190.65	-1.65	1.19m	-0.9%
29-05-26	Fri	192.3	-1.16	2.03m	-0.6%
27-05-26	Wed	193.46	0.4	2.69m	0.2%
26-05-26	Tue	193.06	0	2.72m	0.0%
25-05-26	Mon	193.06	-2.08	1.96m	-1.1%
22-05-26	Fri	195.14	-3.1	1.49m	-1.6%
21-05-26	Thu	198.24	1.51	1.57m	0.8%
20-05-26	Wed	196.73	-5.44	1.41m	-2.7%
19-05-26	Tue	202.17	2.8	1.46m	1.4%
18-05-26	Mon	199.37	-0.36	1.28m	-0.2%
15-05-26	Fri	199.73	-1.08	1.58m	-0.5%
14-05-26	Thu	200.81	4.67	1.8m	2.4%
13-05-26	Wed	196.14	-2.05	2.27m	-1.0%
12-05-26	Tue	198.19	-6.74	2.89m	-3.3%
11-05-26	Mon	204.93	-1.85	4.55m	-0.9%
08-05-26	Fri	206.78	-5.16	3.66m	-2.4%
07-05-26	Thu	211.94	4.14	5.68m	2.0%
06-05-26	Wed	207.8	1.99	2.37m	1.0%
05-05-26	Tue	205.81	0.51	4.35m	0.2%
04-05-26	Mon	205.3	8.93	4.06m	4.5%
30-04-26	Thu	196.37	-3.81	2.54m	-1.9%
29-04-26	Wed	200.18	-4.73	8.85m	-2.3%
28-04-26	Tue	204.91	-1.04	2.71m	-0.5%
27-04-26	Mon	205.95	8.21	6.7m	4.2%
24-04-26	Fri	197.74	0.46	2.97m	0.2%
23-04-26	Thu	197.28	-2.32	2.81m	-1.2%
22-04-26	Wed	199.6	11.11	12.33m	5.9%
21-04-26	Tue	188.49	3.87	3.78m	2.1%
20-04-26	Mon	184.62	-0.39	3.46m	-0.2%
17-04-26	Fri	185.01	2.92	5.82m	1.6%
16-04-26	Thu	182.09	-0.57	2.62m	-0.3%
15-04-26	Wed	182.66	2.93	2.47m	1.6%
13-04-26	Mon	179.73	-2.53	1.96m	-1.4%
10-04-26	Fri	182.26	5.16	4.28m	2.9%
09-04-26	Thu	177.1	-1.88	3.07m	-1.1%
08-04-26	Wed	178.98	-0.08	8.42m	0.0%
07-04-26	Tue	179.06	-0.82	1.35m	-0.5%
06-04-26	Mon	179.88	-3.83	2.95m	-2.1%
02-04-26	Thu	183.71	1.08	1.64m	0.6%
01-04-26	Wed	182.63	4.86	2.09m	2.7%
30-03-26	Mon	177.77	-7.63	4.5m	-4.1%
27-03-26	Fri	185.4	2.55	5.3m	1.4%
25-03-26	Wed	182.85	2.71	5.81m	1.5%
24-03-26	Tue	180.14	4.78	3.96m	2.7%
23-03-26	Mon	175.36	-16.74	6.27m	-8.7%
20-03-26	Fri	192.1	15.82	25.38m	9.0%
19-03-26	Thu	176.28	-0.99	2.47m	-0.6%
18-03-26	Wed	177.27	-13.46	6.89m	1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	190.73	-1	2.31m	-0.5%
26-02-26	Thu	191.73	-3.93	2.7m	-2.0%
25-02-26	Wed	195.66	-2.86	1.4m	-1.4%
24-02-26	Tue	198.52	-1.26	1.8m	-0.6%
23-02-26	Mon	199.78	-2.89	916.81k	-1.4%
20-02-26	Fri	202.67	-1.38	1.17m	-0.7%
19-02-26	Thu	204.05	0.15	1.23m	0.1%
18-02-26	Wed	203.9	2.33	1.09m	1.2%
17-02-26	Tue	201.57	-4.73	1.52m	-2.3%
16-02-26	Mon	206.3	-3.29	980.05k	-1.6%
13-02-26	Fri	209.59	-0.26	1.28m	-0.1%
12-02-26	Thu	209.85	-1.39	1.27m	-0.7%
11-02-26	Wed	211.24	-0.12	2.38m	-0.1%
10-02-26	Tue	211.36	-3.42	946.03k	-1.6%
09-02-26	Mon	214.78	-2.1	530.31k	-1.0%
06-02-26	Fri	216.88	1.76	1.41m	0.8%
05-02-26	Thu	215.12	2.47	4.24m	1.2%
04-02-26	Wed	212.65	4.32	2.43m	2.1%
03-02-26	Tue	208.33	-5.64	761.59k	-2.6%
02-02-26	Mon	213.97	5.34	2.05m	2.6%
01-02-26	Sun	208.63	-1.16	866.86k	-0.6%
30-01-26	Fri	209.79	2.2	1.23m	1.1%
29-01-26	Thu	207.59	-1.47	1.17m	-0.7%
28-01-26	Wed	209.06	-0.97	997.08k	-0.5%
27-01-26	Tue	210.03	1.12	764.01k	0.5%
23-01-26	Fri	208.91	-1.13	1.65m	-0.5%
22-01-26	Thu	210.04	-1.98	1.75m	-0.9%
21-01-26	Wed	212.02	-0.41	1.77m	-0.2%
20-01-26	Tue	212.43	-5.48	1.83m	-2.5%
19-01-26	Mon	217.91	-1.87	849.54k	-0.9%
16-01-26	Fri	219.78	-0.04	890.66k	0.0%
14-01-26	Wed	219.82	-3.16	1.61m	-1.4%
13-01-26	Tue	222.98	-4.87	2.38m	-2.1%
12-01-26	Mon	227.85	-1.19	850.15k	-0.5%
09-01-26	Fri	229.04	-1.76	1.58m	-0.8%
08-01-26	Thu	230.8	-3	1.35m	-1.3%
07-01-26	Wed	233.8	-2.47	1.3m	-1.0%
06-01-26	Tue	236.27	-3.18	2.54m	-1.3%
05-01-26	Mon	239.45	2.15	1.25m	0.9%
02-01-26	Fri	237.3	-2.7	1.3m	-1.1%
01-01-26	Thu	240	2.5	1.43m	1.1%
31-12-25	Wed	237.5	0.55	721.28k	0.2%
30-12-25	Tue	236.95	0	1.02m	0.0%
29-12-25	Mon	236.95	-2.4	1.21m	-1.0%
26-12-25	Fri	239.35	-2.35	1.17m	-1.0%
24-12-25	Wed	241.7	-3.15	1.77m	-1.3%
23-12-25	Tue	244.85	5.6	1.31m	2.3%
22-12-25	Mon	239.25	-2.2	832.99k	-0.9%
19-12-25	Fri	241.45	-1.65	857.14k	-0.7%
18-12-25	Thu	243.1	-3.25	2.38m	-1.3%
17-12-25	Wed	246.35	-2.75	1.03m	-1.1%
16-12-25	Tue	249.1	1.7	1.63m	0.7%
15-12-25	Mon	247.4	0.25	1.38m	0.1%
12-12-25	Fri	247.15	1.1	1.23m	0.4%
11-12-25	Thu	246.05	-4.55	1.08m	-1.8%
10-12-25	Wed	250.6	-2.2	922.29k	-0.9%
09-12-25	Tue	252.8	3.55	911.25k	1.4%
08-12-25	Mon	249.25	1.7	1.58m	0.7%
05-12-25	Fri	247.55	-1.85	1.04m	-0.7%
04-12-25	Thu	249.4	-5.9	2.01m	-2.3%
03-12-25	Wed	255.3	-3.7	1.05m	-1.4%
02-12-25	Tue	259	-2.35	1.24m	-0.9%
01-12-25	Mon	261.35	-2.9	1.31m	-1.1%
28-11-25	Fri	264.25	-7.2	2.65m	-2.7%
27-11-25	Thu	271.45	-6.15	26.24m	-2.2%
26-11-25	Wed	277.6	3.5	2.69m	1.3%
25-11-25	Tue	274.1	-2.65	58.52m	-1.0%
24-11-25	Mon	276.75	0.95	1.7m	0.3%
21-11-25	Fri	275.8	6.65	2.81m	2.5%
20-11-25	Thu	269.15	-5.8	1.77m	-2.1%
19-11-25	Wed	274.95	0.75	2.38m	0.3%
18-11-25	Tue	274.2	1.55	1.27m	0.6%
17-11-25	Mon	272.65	-0.25	949.87k	-0.1%
14-11-25	Fri	272.9	-1.05	960.84k	-0.4%
13-11-25	Thu	273.95	3.05	1.18m	1.1%
12-11-25	Wed	270.9	0.1	1.44m	0.0%
11-11-25	Tue	270.8	-0.45	2.6m	-0.2%
10-11-25	Mon	271.25	-6.1	3.22m	-2.2%
07-11-25	Fri	277.35	2.25	3.32m	0.8%
06-11-25	Thu	275.1	0.25	3.69m	0.1%
04-11-25	Tue	274.85	-0.55	1.53m	-0.2%
03-11-25	Mon	275.4	-0.15	1.59m	-0.1%
31-10-25	Fri	275.55	7.1	7.7m	2.6%
30-10-25	Thu	268.45	2.75	1.19m	1.0%
29-10-25	Wed	265.7	2.45	1.19m	0.9%
28-10-25	Tue	263.25	3.15	1.07m	1.2%
27-10-25	Mon	260.1	-1.3	1.88m	-0.5%
24-10-25	Fri	261.4	2.85	202.65k	1.1%
23-10-25	Thu	258.55	-2.95	2.7m	-1.1%
21-10-25	Tue	261.5	-4.65	2.34m	-1.7%
20-10-25	Mon	266.15	-1.75	1.09m	-0.7%
17-10-25	Fri	267.9	-0.75	843.57k	-0.3%
16-10-25	Thu	268.65	-0.05	1.11m	0.0%
15-10-25	Wed	268.7	-0.25	980.13k	-0.1%
14-10-25	Tue	268.95	0.8	1.25m	0.3%
13-10-25	Mon	268.15	2.2	1.19m	0.8%
10-10-25	Fri	265.95	0.85	1.08m	0.3%
09-10-25	Thu	265.1	-0.95	1.48m	-0.4%
08-10-25	Wed	266.05	0.65	1.38m	0.2%
07-10-25	Tue	265.4	2.35	1.91m	0.9%
06-10-25	Mon	263.05	0.4	1.62m	0.2%
03-10-25	Fri	261.55	1.5	1.52m	0.6%
01-10-25	Wed	261.15	-0.3	1.69m	-0.1%
30-09-25	Tue	261.45	-0.2	2.94m	-0.1%
29-09-25	Mon	261.65	8.85	5.24m	3.5%
26-09-25	Fri	252.8	-7.3	4.3m	-2.8%
25-09-25	Thu	260.1	-11	5.38m	-4.1%
24-09-25	Wed	271.1	14.15	30.27m	5.5%
23-09-25	Tue	256.95	-2.65	12.64m	-1.0%
22-09-25	Mon	259.6	0.3	789.33k	0.1%
19-09-25	Fri	259.3	-1.35	1.06m	-0.5%
18-09-25	Thu	260.65	2.4	630.67k	0.9%
17-09-25	Wed	258.25	-2.15	681.05k	-0.8%
16-09-25	Tue	260.4	1.6	685.95k	0.6%
15-09-25	Mon	258.8	2.55	1.66m	1.0%
12-09-25	Fri	256.25	-0.65	737.85k	-0.3%
11-09-25	Thu	256.9	-4.2	697.32k	-1.6%
10-09-25	Wed	261.1	-1.65	814.34k	-0.6%
09-09-25	Tue	262.75	-3.1	533.38k	-1.2%
08-09-25	Mon	265.85	-1.4	1.56m	-0.5%
05-09-25	Fri	267.25	9.85	2.41m	3.8%
04-09-25	Thu	257.4	7.45	1.83m	3.0%
03-09-25	Wed	249.95	-1.55	729.5k	-0.6%
02-09-25	Tue	251.5	1.9	746.96k	0.8%
01-09-25	Mon	249.6	-2.35	1.57m	-0.9%
29-08-25	Fri	251.95	-7.7	946.94k	-3.0%
28-08-25	Thu	259.65	1.25	679.91k	0.5%
26-08-25	Tue	258.4	-1.6	466.64k	-0.6%
25-08-25	Mon	260	-0.95	484.17k	-0.4%
22-08-25	Fri	260.95	1.4	686.66k	0.5%
21-08-25	Thu	259.55	8.3	1.37m	3.3%
20-08-25	Wed	251.25	1.35	876.28k	0.5%
19-08-25	Tue	249.9	-2.6	633.77k	-1.0%
18-08-25	Mon	252.5	-0.1	442.71k	0.0%
14-08-25	Thu	252.6	-2.65	523.94k	-1.0%
13-08-25	Wed	255.25	1.1	635.15k	0.4%
12-08-25	Tue	254.15	3.45	924.49k	1.4%
11-08-25	Mon	250.7	-2.2	982.65k	-0.9%