Stock listing
NSE:ARDEE Ardee Industries Limited Share Price
Home listing (NSE) of Ardee Industries Limited
Follow Ardee Industries Limited into a list and get an email when it puts out news.
Share price · NSE:ARDEE
₹46.82 INR -0.99 (-2.1%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹46.51 – ₹48.39 INROct 19, 2026
- Volume
- 1.06M sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:ARDEE · Home | ₹46.82 INR | -0.99 (-2.1%) | 1,056,358 | ₹48.04 | ₹48.39 | ₹46.51 | ₹47.81 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Aug 12, 2026 – Oct 19, 2026 · NSE:ARDEE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹46.82 | -0.99 | -2.1% | ₹48.04 | ₹48.39 | ₹46.51 | 1,056,358 | |
| ₹47.81 | +0.23 | +0.5% | ₹48.38 | ₹48.66 | ₹47.50 | 1,332,351 | |
| ₹47.58 | -0.63 | -1.3% | ₹48.21 | ₹49.50 | ₹47.50 | 1,385,903 | |
| ₹48.21 | -0.04 | -0.1% | ₹48.23 | ₹48.69 | ₹48.05 | 944,545 | |
| ₹48.25 | +0.32 | +0.7% | ₹47.94 | ₹49.80 | ₹47.34 | 3,147,136 | |
| ₹47.93 | +0.06 | +0.1% | ₹47.96 | ₹49.50 | ₹47.50 | 1,213,170 | |
| ₹47.87 | -1.09 | -2.2% | ₹49.20 | ₹49.69 | ₹46.60 | 1,905,173 | |
| ₹48.96 | -1.83 | -3.6% | ₹50.75 | ₹50.87 | ₹48.58 | 1,426,456 | |
| ₹50.79 | +0.57 | +1.1% | ₹50.00 | ₹51.00 | ₹49.29 | 1,828,318 | |
| ₹50.22 | +1.71 | +3.5% | ₹48.50 | ₹50.50 | ₹48.50 | 1,861,166 | |
| ₹48.51 | -0.30 | -0.6% | ₹49.03 | ₹49.44 | ₹48.11 | 1,868,950 | |
| ₹48.81 | -1.96 | -3.9% | ₹50.96 | ₹50.96 | ₹48.42 | 2,106,823 | |
| ₹50.77 | -0.40 | -0.8% | ₹51.55 | ₹52.95 | ₹50.40 | 3,252,521 | |
| ₹51.17 | -0.82 | -1.6% | ₹51.99 | ₹52.00 | ₹50.01 | 2,231,592 | |
| ₹51.99 | +0.33 | +0.6% | ₹51.46 | ₹52.50 | ₹50.49 | 3,464,641 | |
| ₹51.66 | +2.04 | +4.1% | ₹49.97 | ₹51.98 | ₹48.72 | 4,119,752 | |
| ₹49.62 | -2.63 | -5.0% | ₹51.30 | ₹51.35 | ₹49.11 | 3,091,839 | |
| ₹52.25 | +0.17 | +0.3% | ₹52.50 | ₹53.19 | ₹51.60 | 3,110,150 | |
| ₹52.08 | +3.40 | +7.0% | ₹49.00 | ₹53.30 | ₹48.86 | 11,664,894 | |
| ₹48.68 | -0.60 | -1.2% | ₹49.28 | ₹49.58 | ₹48.50 | 1,672,278 | |
| ₹49.28 | +0.31 | +0.6% | ₹49.00 | ₹49.52 | ₹48.36 | 1,819,919 | |
| ₹48.97 | +1.55 | +3.3% | ₹47.27 | ₹49.39 | ₹47.26 | 3,049,502 | |
| ₹47.42 | -0.36 | -0.8% | ₹47.48 | ₹48.83 | ₹46.50 | 3,672,515 | |
| ₹47.78 | -3.13 | -6.1% | ₹51.60 | ₹52.65 | ₹47.50 | 5,215,440 | |
| ₹50.91 | 0.00 | 0.0% | ₹50.91 | ₹50.91 | ₹50.91 | 0 | |
| ₹50.91 | -1.71 | -3.2% | ₹52.00 | ₹52.50 | ₹50.48 | 4,081,585 | |
| ₹52.62 | -0.65 | -1.2% | ₹53.50 | ₹54.50 | ₹52.39 | 3,003,161 | |
| ₹53.27 | -1.47 | -2.7% | ₹54.63 | ₹55.00 | ₹52.65 | 3,960,688 | |
| ₹54.74 | -1.35 | -2.4% | ₹56.20 | ₹56.20 | ₹54.51 | 3,009,161 | |
| ₹56.09 | +0.43 | +0.8% | ₹55.66 | ₹57.70 | ₹54.66 | 4,068,340 | |
| ₹55.66 | +0.82 | +1.5% | ₹55.97 | ₹56.14 | ₹55.20 | 2,239,330 | |
| ₹54.84 | -1.56 | -2.8% | ₹56.79 | ₹57.73 | ₹54.48 | 4,822,946 | |
| ₹56.40 | +0.20 | +0.4% | ₹56.45 | ₹57.49 | ₹55.71 | 2,698,066 | |
| ₹56.20 | -2.01 | -3.5% | ₹58.00 | ₹58.61 | ₹55.90 | 3,590,794 | |
| ₹58.21 | -2.95 | -4.8% | ₹61.17 | ₹61.32 | ₹57.53 | 3,540,606 | |
| ₹61.16 | +1.88 | +3.2% | ₹59.96 | ₹61.96 | ₹58.78 | 6,521,624 | |
| ₹59.28 | +3.36 | +6.0% | ₹55.95 | ₹60.49 | ₹55.95 | 8,140,152 | |
| ₹55.92 | -1.07 | -1.9% | ₹57.00 | ₹57.60 | ₹55.66 | 5,357,426 | |
| ₹56.99 | -2.44 | -4.1% | ₹59.80 | ₹61.85 | ₹56.00 | 12,659,023 | |
| ₹59.43 | -0.77 | -1.3% | ₹60.01 | ₹60.98 | ₹58.57 | 5,192,086 | |
| ₹60.20 | -1.28 | -2.1% | ₹62.00 | ₹62.80 | ₹59.70 | 4,833,328 | |
| ₹61.48 | -1.90 | -3.0% | ₹63.68 | ₹63.93 | ₹60.85 | 6,709,975 | |
| ₹63.38 | -0.51 | -0.8% | ₹64.19 | ₹64.60 | ₹62.52 | 8,831,911 | |
| ₹63.89 | +1.55 | +2.5% | ₹62.15 | ₹64.86 | ₹60.61 | 12,405,716 | |
| ₹62.34 | +3.19 | +5.4% | ₹60.00 | ₹62.85 | ₹59.45 | 12,512,121 | |
| ₹59.15 | -5.72 | -8.8% | ₹64.78 | ₹64.78 | ₹58.61 | 22,017,200 | |
| ₹64.87 | -2.25 | -3.4% | ₹67.12 | ₹68.45 | ₹64.11 | 20,045,799 | |
| ₹67.12 | — | — | ₹72.00 | ₹73.19 | ₹65.80 | 130,275,850 |
- Ticker
- NSE:ARDEE
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest deck · Aug 31, 2026
Q1 FY27 Earnings Presentation
Earnings · 23 slides
Decks
Q1 FY27 Earnings Presentation
Earnings · 23 slides · Aug 31, 2026
Ardee Industries Limited on 6ix
- Decks
- 1 deck · latest Aug 31, 2026
Where Ardee Industries Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:ARDEE · Home listing · This page | NSE | India | INR |
| BSE:ARDEE | BSE | India | INR |
Log in to ask 6ix AI your own questions about Ardee Industries Limited.