Adani Wilmar Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Adani Wilmar Limited		MCap (aprox) 25606.4 Crores	Symbol : AWL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.3%	9.8%	3.1%	-5.4%	-24.9%	-30.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	197.74	0.46	2.97m	0.2%
23-04-26	Thu	197.28	-2.32	2.81m	-1.2%	Data Update : 8 PM
22-04-26	Wed	199.6	11.11	12.33m	5.9%	24-04-26 : 197.74
21-04-26	Tue	188.49	3.87	3.78m	2.1%
20-04-26	Mon	184.62	-0.39	3.46m	-0.2%	Compared to  :  15-04-26 182.66
17-04-26	Fri	185.01	2.92	5.82m	1.6%
16-04-26	Thu	182.09	-0.57	2.62m	-0.3%	7 Days %
15-04-26	Wed	182.66	2.93	2.47m	1.6%	8.3%
13-04-26	Mon	179.73	-2.53	1.96m	-1.4%
10-04-26	Fri	182.26	5.16	4.28m	2.9%	Compared to  :  24-03-26 180.14
09-04-26	Thu	177.1	-1.88	3.07m	-1.1%
08-04-26	Wed	178.98	-0.08	8.42m	0.0%	1 Month %
07-04-26	Tue	179.06	-0.82	1.35m	-0.5%	9.8%
06-04-26	Mon	179.88	-3.83	2.95m	-2.1%	.
02-04-26	Thu	183.71	1.08	1.64m	0.6%	Compared to  :  24-02-26 191.73
01-04-26	Wed	182.63	4.86	2.09m	2.7%
30-03-26	Mon	177.77	-7.63	4.5m	-4.1%	2 Months %
27-03-26	Fri	185.4	2.55	5.3m	1.4%	3.1%
25-03-26	Wed	182.85	2.71	5.81m	1.5%
24-03-26	Tue	180.14	4.78	3.96m	2.7%	Compared to  :  23-01-26 209.06
23-03-26	Mon	175.36	-1.91	6.27m	-8.7%
20-03-26	Fri	177.27	2.26	6.89m	1.3%	3 Months %
19-03-26	Thu	175.01	-2.26	7.19m	1.6%	-5.4%
18-03-26	Wed	177.27	-11.83	2.93m	-0.3%
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.				Compared to  :  24-10-25 263.25
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					-24.9%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 283.35
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					-30.2%
04-03-26	Wed
02-03-26	Mon					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	189.1	-0.31	1.18m	-0.2%
26-02-26	Thu	189.41	-1.32	1.42m	-0.7%
25-02-26	Wed	190.73	-1	2.31m	-0.5%
24-02-26	Tue	191.73	-3.93	2.7m	-2.0%
23-02-26	Mon	195.66	-2.86	1.4m	-1.4%
20-02-26	Fri	198.52	-1.26	1.8m	-0.6%
19-02-26	Thu	199.78	-2.89	916.81k	-1.4%
18-02-26	Wed	202.67	-1.38	1.17m	-0.7%
17-02-26	Tue	204.05	0.15	1.23m	0.1%
16-02-26	Mon	203.9	2.33	1.09m	1.2%
13-02-26	Fri	201.57	-4.73	1.52m	-2.3%
12-02-26	Thu	206.3	-3.29	980.05k	-1.6%
11-02-26	Wed	209.59	-0.26	1.28m	-0.1%
10-02-26	Tue	209.85	-1.39	1.27m	-0.7%
09-02-26	Mon	211.24	-0.12	2.38m	-0.1%
06-02-26	Fri	211.36	-3.42	946.03k	-1.6%
05-02-26	Thu	214.78	-2.1	530.31k	-1.0%
04-02-26	Wed	216.88	1.76	1.41m	0.8%
03-02-26	Tue	215.12	2.47	4.24m	1.2%
02-02-26	Mon	212.65	4.32	2.43m	2.1%
01-02-26	Sun	208.33	-5.64	761.59k	-2.6%
30-01-26	Fri	213.97	5.34	2.05m	2.6%
29-01-26	Thu	208.63	-1.16	866.86k	-0.6%
28-01-26	Wed	209.79	2.2	1.23m	1.1%
27-01-26	Tue	207.59	-1.47	1.17m	-0.7%
23-01-26	Fri	209.06	-0.97	997.08k	-0.5%
22-01-26	Thu	210.03	1.12	764.01k	0.5%
21-01-26	Wed	208.91	-1.13	1.65m	-0.5%
20-01-26	Tue	210.04	-1.98	1.75m	-0.9%
19-01-26	Mon	212.02	-0.41	1.77m	-0.2%
16-01-26	Fri	212.43	-5.48	1.83m	-2.5%
14-01-26	Wed	217.91	-1.87	849.54k	-0.9%
13-01-26	Tue	219.78	-0.04	890.66k	0.0%
12-01-26	Mon	219.82	-3.16	1.61m	-1.4%
09-01-26	Fri	222.98	-4.87	2.38m	-2.1%
08-01-26	Thu	227.85	-1.19	850.15k	-0.5%
07-01-26	Wed	229.04	-1.76	1.58m	-0.8%
06-01-26	Tue	230.8	-3	1.35m	-1.3%
05-01-26	Mon	233.8	-2.47	1.3m	-1.0%
02-01-26	Fri	236.27	-3.18	2.54m	-1.3%
01-01-26	Thu	239.45	2.15	1.25m	0.9%
31-12-25	Wed	237.3	-2.7	1.3m	-1.1%
30-12-25	Tue	240	2.5	1.43m	1.1%
29-12-25	Mon	237.5	0.55	721.28k	0.2%
26-12-25	Fri	236.95	0	1.02m	0.0%
24-12-25	Wed	236.95	-2.4	1.21m	-1.0%
23-12-25	Tue	239.35	-2.35	1.17m	-1.0%
22-12-25	Mon	241.7	-3.15	1.77m	-1.3%
19-12-25	Fri	244.85	5.6	1.31m	2.3%
18-12-25	Thu	239.25	-2.2	832.99k	-0.9%
17-12-25	Wed	241.45	-1.65	857.14k	-0.7%
16-12-25	Tue	243.1	-3.25	2.38m	-1.3%
15-12-25	Mon	246.35	-2.75	1.03m	-1.1%
12-12-25	Fri	249.1	1.7	1.63m	0.7%
11-12-25	Thu	247.4	0.25	1.38m	0.1%
10-12-25	Wed	247.15	1.1	1.23m	0.4%
09-12-25	Tue	246.05	-4.55	1.08m	-1.8%
08-12-25	Mon	250.6	-2.2	922.29k	-0.9%
05-12-25	Fri	252.8	3.55	911.25k	1.4%
04-12-25	Thu	249.25	1.7	1.58m	0.7%
03-12-25	Wed	247.55	-1.85	1.04m	-0.7%
02-12-25	Tue	249.4	-5.9	2.01m	-2.3%
01-12-25	Mon	255.3	-3.7	1.05m	-1.4%
28-11-25	Fri	259	-2.35	1.24m	-0.9%
27-11-25	Thu	261.35	-2.9	1.31m	-1.1%
26-11-25	Wed	264.25	-7.2	2.65m	-2.7%
25-11-25	Tue	271.45	-6.15	26.24m	-2.2%
24-11-25	Mon	277.6	3.5	2.69m	1.3%
21-11-25	Fri	274.1	-2.65	58.52m	-1.0%
20-11-25	Thu	276.75	0.95	1.7m	0.3%
19-11-25	Wed	275.8	6.65	2.81m	2.5%
18-11-25	Tue	269.15	-5.8	1.77m	-2.1%
17-11-25	Mon	274.95	0.75	2.38m	0.3%
14-11-25	Fri	274.2	1.55	1.27m	0.6%
13-11-25	Thu	272.65	-0.25	949.87k	-0.1%
12-11-25	Wed	272.9	-1.05	960.84k	-0.4%
11-11-25	Tue	273.95	3.05	1.18m	1.1%
10-11-25	Mon	270.9	0.1	1.44m	0.0%
07-11-25	Fri	270.8	-0.45	2.6m	-0.2%
06-11-25	Thu	271.25	-6.1	3.22m	-2.2%
04-11-25	Tue	277.35	2.25	3.32m	0.8%
03-11-25	Mon	275.1	0.25	3.69m	0.1%
31-10-25	Fri	274.85	-0.55	1.53m	-0.2%
30-10-25	Thu	275.4	-0.15	1.59m	-0.1%
29-10-25	Wed	275.55	7.1	7.7m	2.6%
28-10-25	Tue	268.45	2.75	1.19m	1.0%
27-10-25	Mon	265.7	2.45	1.19m	0.9%
24-10-25	Fri	263.25	3.15	1.07m	1.2%
23-10-25	Thu	260.1	-1.3	1.88m	-0.5%
21-10-25	Tue	261.4	2.85	202.65k	1.1%
20-10-25	Mon	258.55	-2.95	2.7m	-1.1%
17-10-25	Fri	261.5	-4.65	2.34m	-1.7%
16-10-25	Thu	266.15	-1.75	1.09m	-0.7%
15-10-25	Wed	267.9	-0.75	843.57k	-0.3%
14-10-25	Tue	268.65	-0.05	1.11m	0.0%
13-10-25	Mon	268.7	-0.25	980.13k	-0.1%
10-10-25	Fri	268.95	0.8	1.25m	0.3%
09-10-25	Thu	268.15	2.2	1.19m	0.8%
08-10-25	Wed	265.95	0.85	1.08m	0.3%
07-10-25	Tue	265.1	-0.95	1.48m	-0.4%
06-10-25	Mon	266.05	0.65	1.38m	0.2%
03-10-25	Fri	265.4	2.35	1.91m	0.9%
01-10-25	Wed	263.05	1.5	1.52m	0.6%
30-09-25	Tue	261.55	0.4	1.62m	0.2%
29-09-25	Mon	261.15	-0.3	1.69m	-0.1%
26-09-25	Fri	261.45	-0.2	2.94m	-0.1%
25-09-25	Thu	261.65	8.85	5.24m	3.5%
24-09-25	Wed	252.8	-7.3	4.3m	-2.8%
23-09-25	Tue	260.1	-11	5.38m	-4.1%
22-09-25	Mon	271.1	14.15	30.27m	5.5%
19-09-25	Fri	256.95	-2.65	12.64m	-1.0%
18-09-25	Thu	259.6	0.3	789.33k	0.1%
17-09-25	Wed	259.3	-1.35	1.06m	-0.5%
16-09-25	Tue	260.65	2.4	630.67k	0.9%
15-09-25	Mon	258.25	-2.15	681.05k	-0.8%
12-09-25	Fri	260.4	1.6	685.95k	0.6%
11-09-25	Thu	258.8	2.55	1.66m	1.0%
10-09-25	Wed	256.25	-0.65	737.85k	-0.3%
09-09-25	Tue	256.9	-4.2	697.32k	-1.6%
08-09-25	Mon	261.1	-1.65	814.34k	-0.6%
05-09-25	Fri	262.75	-3.1	533.38k	-1.2%
04-09-25	Thu	265.85	-1.4	1.56m	-0.5%
03-09-25	Wed	267.25	9.85	2.41m	3.8%
02-09-25	Tue	257.4	7.45	1.83m	3.0%
01-09-25	Mon	249.95	-1.55	729.5k	-0.6%
29-08-25	Fri	251.5	1.9	746.96k	0.8%
28-08-25	Thu	249.6	-2.35	1.57m	-0.9%
26-08-25	Tue	251.95	-7.7	946.94k	-3.0%
25-08-25	Mon	259.65	1.25	679.91k	0.5%
22-08-25	Fri	258.4	-1.6	466.64k	-0.6%
21-08-25	Thu	260	-0.95	484.17k	-0.4%
20-08-25	Wed	260.95	1.4	686.66k	0.5%
19-08-25	Tue	259.55	8.3	1.37m	3.3%
18-08-25	Mon	251.25	1.35	876.28k	0.5%
14-08-25	Thu	249.9	-2.6	633.77k	-1.0%
13-08-25	Wed	252.5	-0.1	442.71k	0.0%
12-08-25	Tue	252.6	-2.65	523.94k	-1.0%
11-08-25	Mon	255.25	1.1	635.15k	0.4%
08-08-25	Fri	254.15	3.45	924.49k	1.4%
07-08-25	Thu	250.7	-2.2	982.65k	-0.9%
06-08-25	Wed	252.9	-0.6	699.76k	-0.2%
05-08-25	Tue	253.5	-3.8	994.24k	-1.5%
04-08-25	Mon	257.3	0	753.89k	0.0%
01-08-25	Fri	257.3	-4.9	1.18m	-1.9%
31-07-25	Thu	262.2	-5.35	830.65k	-2.0%
30-07-25	Wed	267.55	2.65	1.05m	1.0%
29-07-25	Tue	264.9	-2.15	873.63k	-0.8%
28-07-25	Mon	267.05	-3.1	1.6m	-1.1%
25-07-25	Fri	270.15	-6.45	1.6m	-2.3%
24-07-25	Thu	276.6	-3.75	1.23m	-1.3%
23-07-25	Wed	280.35	-0.15	7.54m	-0.1%
22-07-25	Tue	280.5	1.7	2.68m	0.6%
21-07-25	Mon	278.8	4.25	4.24m	1.5%
18-07-25	Fri	274.55	-3.75	13.43m	-1.3%
17-07-25	Thu	278.3	15.95	31.43m	6.1%
16-07-25	Wed	262.35	-0.8	1.91m	-0.3%
15-07-25	Tue	263.15	-4.85	3.14m	-1.8%
14-07-25	Mon	268	-1.9	965.4k	-0.7%
11-07-25	Fri	269.9	-0.15	1.72m	-0.1%
10-07-25	Thu	270.05	7.3	2.93m	2.8%
09-07-25	Wed	262.75	-0.5	1.85m	-0.2%
08-07-25	Tue	263.25	6.05	2.51m	2.4%
07-07-25	Mon	257.2	1.05	1.33m	0.4%
04-07-25	Fri	256.15	-0.5	1.1m	-0.2%
03-07-25	Thu	256.65	-0.8	932.81k	-0.3%
02-07-25	Wed	257.45	-0.95	1.01m	-0.4%
01-07-25	Tue	258.4	-1.55	1.27m	-0.6%
30-06-25	Mon	259.95	0.75	1.09m	0.3%
27-06-25	Fri	259.2	1.6	2.49m	0.6%
26-06-25	Thu	257.6	-1.9	1.44m	-0.7%
25-06-25	Wed	259.5	3.85	826.79k	1.5%
24-06-25	Tue	255.65	-0.35	1.75m	-0.1%
23-06-25	Mon	256	-0.7	894.77k	-0.3%
20-06-25	Fri	256.7	-0.15	1.63m	-0.1%
19-06-25	Thu	256.85	-7.25	1.37m	-2.7%
18-06-25	Wed	264.1	2.05	1.36m	0.8%
17-06-25	Tue	262.05	-2.55	1.12m	-1.0%
16-06-25	Mon	264.6	-1.4	1.06m	-0.5%
13-06-25	Fri	266.2	-1.6	1.16m	-0.6%
12-06-25	Thu	267.6	-8.4	2.36m	-3.0%
11-06-25	Wed	276	-2.05	1.73m	-0.7%
10-06-25	Tue	278.05	10.25	4.61m	3.8%
09-06-25	Mon	267.8	3.95	1.16m	1.5%
06-06-25	Fri	263.85	-1.4	1.3m	-0.5%
05-06-25	Thu	265.25	-3.45	1.42m	-1.3%
04-06-25	Wed	268.7	-1.4	845.02k	-0.5%
03-06-25	Tue	270.1	-0.1	1.72m	0.0%
02-06-25	Mon	270.2	-4.8	2.37m	-1.7%
30-05-25	Fri	275	11.05	17.92m	4.2%
29-05-25	Thu	263.95	0.4	932.58k	0.2%
28-05-25	Wed	263.55	-4.05	1.7m	-1.5%
27-05-25	Tue	267.6	8.85	6.7m	3.4%
26-05-25	Mon	258.75	-1.2	2.19m	-0.5%
23-05-25	Fri	259.95	2.45	1.19m	1.0%
22-05-25	Thu	257.5	-2.75	1.7m	-1.1%
21-05-25	Wed	260.25	-2.1	1.31m	-0.8%
20-05-25	Tue	262.35	-6.7	1.64m	-2.5%
19-05-25	Mon	269.05	-1.3	1.55m	-0.5%
16-05-25	Fri	270.35	3.35	1.73m	1.3%
15-05-25	Thu	267	0.35	1.58m	0.1%
14-05-25	Wed	266.65	3.55	2.17m	1.3%
13-05-25	Tue	263.1	0.15	2.15m	0.1%
12-05-25	Mon	262.95	10.35	2.68m	4.1%
09-05-25	Fri	252.6	-1.7	1.63m	-0.7%
08-05-25	Thu	254.3	-7.35	1.78m	-2.8%
07-05-25	Wed	261.65	3.15	1.62m	1.2%
06-05-25	Tue	258.5	-15.55	1.64m	-5.7%
05-05-25	Mon	274.05	5.15	2.69m	1.9%
02-05-25	Fri	268.9	1.85	1.7m	0.7%
30-04-25	Wed	267.05	-0.85	1.87m	-0.3%
29-04-25	Tue	267.9	-11.35	5.93m	-4.1%
28-04-25	Mon	279.25	5.3	2.52m	1.9%
25-04-25	Fri	273.95	-9.4	1.51m	-3.3%
24-04-25	Thu	283.35	-0.55	857.19k	-0.2%
23-04-25	Wed	283.9	0.3	1.22m	0.1%