Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,530.23 -1,738.09 (-2.98%) CMC Crypto 200
1,175.62 -33.08 (-2.74%)
Adani Wilmar Limited (AWL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 334.15 | 334.95 | 332.10 | 332.90 | 332.90 | 62,604 |
| 04 Jul 2024 | 335.70 | 337.45 | 333.35 | 333.75 | 333.75 | 193,862 |
| 03 Jul 2024 | 336.65 | 338.85 | 335.00 | 335.65 | 335.65 | 201,552 |
| 02 Jul 2024 | 334.25 | 343.35 | 333.45 | 335.85 | 335.85 | 360,851 |
| 01 Jul 2024 | 332.80 | 334.90 | 331.05 | 332.75 | 332.75 | 58,477 |
| 28 Jun 2024 | 334.80 | 335.70 | 331.00 | 331.55 | 331.55 | 217,467 |
| 27 Jun 2024 | 336.15 | 337.75 | 331.15 | 333.80 | 333.80 | 164,204 |
| 26 Jun 2024 | 336.95 | 337.75 | 334.45 | 335.25 | 335.25 | 52,420 |
| 25 Jun 2024 | 337.75 | 338.85 | 335.00 | 335.15 | 335.15 | 56,208 |
| 24 Jun 2024 | 337.50 | 340.00 | 336.00 | 336.60 | 336.60 | 194,845 |
| 21 Jun 2024 | 340.10 | 342.00 | 337.25 | 338.55 | 338.55 | 48,643 |
| 20 Jun 2024 | 338.65 | 343.00 | 337.25 | 339.95 | 339.95 | 227,242 |
| 19 Jun 2024 | 342.10 | 343.00 | 336.00 | 337.40 | 337.40 | 230,373 |
| 18 Jun 2024 | 344.05 | 346.55 | 340.95 | 341.80 | 341.80 | 86,066 |
| 14 Jun 2024 | 345.35 | 348.45 | 342.65 | 344.30 | 344.30 | 222,948 |
| 13 Jun 2024 | 346.05 | 348.70 | 343.80 | 344.30 | 344.30 | 216,053 |
| 12 Jun 2024 | 344.55 | 346.75 | 343.90 | 344.45 | 344.45 | 200,263 |
| 11 Jun 2024 | 346.45 | 348.00 | 343.05 | 343.95 | 343.95 | 213,560 |
| 10 Jun 2024 | 346.90 | 351.05 | 344.75 | 345.50 | 345.50 | 109,136 |
| 07 Jun 2024 | 340.55 | 346.80 | 340.55 | 344.90 | 344.90 | 102,145 |
| 06 Jun 2024 | 342.85 | 348.20 | 337.90 | 343.25 | 343.25 | 299,432 |
| 05 Jun 2024 | 333.35 | 339.00 | 315.60 | 334.15 | 334.15 | 610,211 |
| 04 Jun 2024 | 373.85 | 373.85 | 331.55 | 331.60 | 331.60 | 1,362,456 |
| 03 Jun 2024 | 380.55 | 382.00 | 364.00 | 368.35 | 368.35 | 1,508,667 |
| 31 May 2024 | 348.45 | 361.35 | 343.85 | 355.85 | 355.85 | 448,917 |
| 30 May 2024 | 344.75 | 352.80 | 343.00 | 344.45 | 344.45 | 114,586 |
| 29 May 2024 | 340.95 | 347.50 | 338.50 | 344.30 | 344.30 | 150,386 |
| 28 May 2024 | 341.10 | 343.00 | 337.00 | 338.15 | 338.15 | 175,933 |
| 27 May 2024 | 345.95 | 347.85 | 340.50 | 341.10 | 341.10 | 92,090 |
| 24 May 2024 | 346.65 | 353.00 | 344.00 | 344.95 | 344.95 | 382,791 |
| 23 May 2024 | 341.75 | 353.75 | 338.30 | 346.65 | 346.65 | 470,598 |
| 22 May 2024 | 346.40 | 348.10 | 339.60 | 340.35 | 340.35 | 192,517 |
| 21 May 2024 | 337.30 | 351.30 | 335.05 | 344.00 | 344.00 | 150,870 |
| 17 May 2024 | 336.05 | 339.70 | 334.90 | 336.40 | 336.40 | 43,926 |
| 16 May 2024 | 338.75 | 338.80 | 334.05 | 334.90 | 334.90 | 122,093 |
| 15 May 2024 | 341.35 | 343.70 | 333.50 | 334.95 | 334.95 | 76,696 |
| 14 May 2024 | 335.05 | 342.50 | 332.00 | 338.50 | 338.50 | 223,102 |
| 13 May 2024 | 334.45 | 334.75 | 327.50 | 331.20 | 331.20 | 54,851 |
| 10 May 2024 | 331.35 | 334.35 | 327.25 | 332.10 | 332.10 | 138,801 |
| 09 May 2024 | 337.15 | 341.15 | 330.20 | 331.30 | 331.30 | 55,178 |
| 08 May 2024 | 338.00 | 340.85 | 335.15 | 336.90 | 336.90 | 108,443 |
| 07 May 2024 | 337.50 | 346.20 | 335.50 | 338.20 | 338.20 | 238,934 |
| 06 May 2024 | 344.00 | 344.30 | 336.00 | 337.90 | 337.90 | 228,845 |
| 03 May 2024 | 349.95 | 352.00 | 342.70 | 344.30 | 344.30 | 227,415 |
| 02 May 2024 | 361.40 | 361.60 | 351.00 | 351.50 | 351.50 | 165,338 |
| 30 Apr 2024 | 344.75 | 359.40 | 344.75 | 357.45 | 357.45 | 628,995 |
| 29 Apr 2024 | 345.30 | 348.00 | 342.65 | 343.30 | 343.30 | 167,819 |
| 26 Apr 2024 | 343.50 | 346.95 | 342.25 | 342.85 | 342.85 | 129,091 |
| 25 Apr 2024 | 342.35 | 343.60 | 341.00 | 342.25 | 342.25 | 42,962 |
| 24 Apr 2024 | 343.55 | 344.90 | 342.45 | 343.60 | 343.60 | 41,130 |
| 23 Apr 2024 | 339.65 | 349.25 | 339.65 | 342.05 | 342.05 | 66,338 |
| 22 Apr 2024 | 340.50 | 341.00 | 337.45 | 338.65 | 338.65 | 144,806 |
| 19 Apr 2024 | 331.55 | 336.90 | 330.00 | 335.75 | 335.75 | 174,218 |
| 18 Apr 2024 | 339.10 | 342.70 | 335.00 | 336.20 | 336.20 | 64,747 |
| 16 Apr 2024 | 332.00 | 339.95 | 332.00 | 336.05 | 336.05 | 222,325 |
| 15 Apr 2024 | 331.05 | 341.90 | 331.05 | 336.35 | 336.35 | 330,438 |
| 12 Apr 2024 | 348.60 | 351.00 | 344.50 | 345.30 | 345.30 | 103,673 |
| 10 Apr 2024 | 353.00 | 354.20 | 348.80 | 350.60 | 350.60 | 154,562 |
| 09 Apr 2024 | 358.35 | 358.90 | 351.35 | 352.20 | 352.20 | 154,772 |
| 08 Apr 2024 | 361.05 | 366.90 | 354.40 | 356.40 | 356.40 | 161,669 |
| 05 Apr 2024 | 354.45 | 355.10 | 350.05 | 352.00 | 352.00 | 176,660 |
| 04 Apr 2024 | 357.55 | 358.95 | 352.50 | 354.50 | 354.50 | 106,537 |
| 03 Apr 2024 | 352.80 | 360.50 | 350.60 | 353.45 | 353.45 | 358,410 |
| 02 Apr 2024 | 341.40 | 362.65 | 336.65 | 354.20 | 354.20 | 307,092 |
| 01 Apr 2024 | 327.60 | 342.00 | 327.50 | 340.10 | 340.10 | 213,814 |
| 28 Mar 2024 | 326.70 | 329.95 | 320.00 | 321.10 | 321.10 | 522,109 |
| 27 Mar 2024 | 333.00 | 335.00 | 322.00 | 323.60 | 323.60 | 526,268 |
| 26 Mar 2024 | 336.40 | 341.00 | 330.55 | 331.30 | 331.30 | 414,576 |
| 22 Mar 2024 | 335.35 | 338.00 | 334.80 | 335.75 | 335.75 | 104,532 |
| 21 Mar 2024 | 333.75 | 336.95 | 332.65 | 333.50 | 333.50 | 238,681 |
| 20 Mar 2024 | 337.55 | 339.10 | 330.35 | 331.15 | 331.15 | 82,628 |
| 19 Mar 2024 | 338.35 | 344.00 | 334.15 | 335.20 | 335.20 | 224,895 |
| 18 Mar 2024 | 339.95 | 341.45 | 334.25 | 337.40 | 337.40 | 242,437 |
| 15 Mar 2024 | 349.05 | 355.55 | 341.80 | 344.45 | 344.45 | 173,502 |
| 14 Mar 2024 | 330.85 | 349.45 | 325.35 | 347.25 | 347.25 | 453,545 |
| 13 Mar 2024 | 349.95 | 353.85 | 325.25 | 332.60 | 332.60 | 665,819 |
| 12 Mar 2024 | 354.55 | 359.00 | 344.00 | 347.35 | 347.35 | 414,435 |
| 11 Mar 2024 | 363.55 | 364.60 | 352.00 | 353.15 | 353.15 | 105,448 |
| 07 Mar 2024 | 362.55 | 367.80 | 360.95 | 362.40 | 362.40 | 206,738 |
| 06 Mar 2024 | 366.75 | 372.10 | 356.60 | 361.55 | 361.55 | 371,496 |
| 05 Mar 2024 | 376.35 | 378.20 | 365.00 | 366.00 | 366.00 | 305,137 |
| 04 Mar 2024 | 387.25 | 388.65 | 372.85 | 375.30 | 375.30 | 130,632 |
| 01 Mar 2024 | 385.00 | 388.80 | 378.55 | 381.35 | 381.35 | 345,481 |
| 29 Feb 2024 | 380.05 | 384.00 | 372.80 | 381.75 | 381.75 | 426,868 |
| 28 Feb 2024 | 388.15 | 398.85 | 380.00 | 381.55 | 381.55 | 293,600 |
| 27 Feb 2024 | 401.70 | 403.80 | 386.10 | 387.80 | 387.80 | 749,241 |
| 26 Feb 2024 | 392.00 | 408.70 | 385.80 | 398.90 | 398.90 | 2,064,880 |
| 23 Feb 2024 | 362.50 | 393.50 | 362.00 | 390.60 | 390.60 | 1,141,081 |
| 22 Feb 2024 | 362.85 | 363.60 | 355.85 | 360.30 | 360.30 | 210,268 |
| 21 Feb 2024 | 370.45 | 372.60 | 356.25 | 360.85 | 360.85 | 259,509 |
| 20 Feb 2024 | 369.85 | 379.00 | 361.85 | 369.65 | 369.65 | 354,847 |
| 19 Feb 2024 | 347.15 | 374.30 | 347.15 | 366.40 | 366.40 | 1,527,715 |
| 16 Feb 2024 | 338.05 | 353.00 | 336.40 | 346.70 | 346.70 | 337,799 |
| 15 Feb 2024 | 340.25 | 343.75 | 336.00 | 337.30 | 337.30 | 174,659 |
| 14 Feb 2024 | 333.00 | 341.15 | 330.05 | 337.90 | 337.90 | 68,666 |
| 13 Feb 2024 | 339.55 | 340.05 | 328.90 | 333.75 | 333.75 | 255,950 |
| 12 Feb 2024 | 347.35 | 348.45 | 337.95 | 338.55 | 338.55 | 293,040 |
| 09 Feb 2024 | 349.00 | 354.40 | 342.25 | 345.50 | 345.50 | 81,834 |
| 08 Feb 2024 | 356.05 | 357.00 | 347.95 | 348.60 | 348.60 | 73,484 |
| 07 Feb 2024 | 344.45 | 358.00 | 344.10 | 354.95 | 354.95 | 235,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.