Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 194.15
+16.75 (9.44%)
At close: Feb 13, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 188.00 | 211.95 | 175.00 | 194.15 | 194.15 | 9.44% | 7,145 |
| Feb 12, 2026 | 188.75 | 188.75 | 175.05 | 177.40 | 177.40 | 0.48% | 244 |
| Feb 11, 2026 | 184.90 | 184.90 | 176.30 | 176.55 | 176.55 | -4.52% | 2,396 |
| Feb 10, 2026 | 184.00 | 186.00 | 175.60 | 184.90 | 184.90 | 4.20% | 2,703 |
| Feb 9, 2026 | 177.30 | 184.95 | 175.00 | 177.45 | 177.45 | 0.57% | 3,447 |
| Feb 6, 2026 | 175.05 | 188.90 | 175.05 | 176.45 | 176.45 | -1.59% | 455 |
| Feb 5, 2026 | 176.00 | 187.95 | 176.00 | 179.30 | 179.30 | -4.09% | 306 |
| Feb 4, 2026 | 187.90 | 187.90 | 181.00 | 186.95 | 186.95 | -0.03% | 198 |
| Feb 3, 2026 | 198.00 | 198.00 | 175.00 | 187.00 | 187.00 | 2.49% | 3,114 |
| Feb 2, 2026 | 176.95 | 182.95 | 176.10 | 182.45 | 182.45 | 3.61% | 165 |
| Feb 1, 2026 | 184.20 | 186.40 | 176.05 | 176.10 | 176.10 | -5.53% | 132 |
| Jan 30, 2026 | 175.25 | 188.65 | 171.10 | 186.40 | 186.40 | 6.24% | 630 |
| Jan 29, 2026 | 186.75 | 186.75 | 171.05 | 175.45 | 175.45 | -6.38% | 286 |
| Jan 28, 2026 | 188.50 | 188.50 | 175.00 | 187.40 | 187.40 | -0.58% | 1,135 |
| Jan 27, 2026 | 174.05 | 189.80 | 174.05 | 188.50 | 188.50 | -0.21% | 50 |
| Jan 23, 2026 | 183.20 | 189.00 | 180.50 | 188.90 | 188.90 | 3.62% | 617 |
| Jan 22, 2026 | 178.90 | 182.35 | 176.10 | 182.30 | 182.30 | 9.95% | 2,054 |
| Jan 21, 2026 | 175.25 | 177.85 | 165.00 | 165.80 | 165.80 | -4.93% | 962 |
| Jan 20, 2026 | 181.50 | 183.95 | 169.20 | 174.40 | 174.40 | -7.23% | 5,226 |
| Jan 19, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 0.99% | 125 |
| Jan 16, 2026 | 180.15 | 191.00 | 180.15 | 186.15 | 186.15 | -2.03% | 468 |
| Jan 14, 2026 | 193.90 | 194.00 | 182.00 | 190.00 | 190.00 | 2.45% | 1,686 |
| Jan 13, 2026 | 186.00 | 186.00 | 185.00 | 185.45 | 185.45 | -0.83% | 1,468 |
| Jan 12, 2026 | 183.75 | 187.90 | 183.75 | 187.00 | 187.00 | 2.05% | 1,122 |
| Jan 9, 2026 | 183.30 | 193.90 | 179.65 | 183.25 | 183.25 | -3.45% | 4,233 |
| Jan 8, 2026 | 190.30 | 194.60 | 185.10 | 189.80 | 189.80 | -0.26% | 2,028 |
| Jan 7, 2026 | 210.00 | 210.00 | 190.00 | 190.30 | 190.30 | -5.79% | 4,821 |
| Jan 6, 2026 | 206.00 | 206.00 | 194.15 | 202.00 | 202.00 | 4.69% | 5,743 |
| Jan 5, 2026 | 189.00 | 203.90 | 189.00 | 192.95 | 192.95 | 2.23% | 9,986 |
| Jan 2, 2026 | 185.00 | 194.35 | 185.00 | 188.75 | 188.75 | 6.82% | 10,917 |
| Jan 1, 2026 | 178.00 | 178.00 | 174.05 | 176.70 | 176.70 | -0.73% | 4,434 |
| Dec 31, 2025 | 182.85 | 183.90 | 178.00 | 178.00 | 178.00 | -2.17% | 395 |
| Dec 30, 2025 | 188.90 | 188.90 | 175.50 | 181.95 | 181.95 | 1.08% | 577 |
| Dec 29, 2025 | 189.50 | 189.50 | 176.00 | 180.00 | 180.00 | 2.48% | 663 |
| Dec 26, 2025 | 190.00 | 190.00 | 175.00 | 175.65 | 175.65 | -0.09% | 2,224 |
| Dec 24, 2025 | 184.50 | 195.90 | 175.00 | 175.80 | 175.80 | -2.03% | 1,537 |
| Dec 23, 2025 | 180.65 | 184.90 | 176.00 | 179.45 | 179.45 | 0.14% | 1,449 |
| Dec 22, 2025 | 180.90 | 185.00 | 171.65 | 179.20 | 179.20 | -1.27% | 2,533 |
| Dec 19, 2025 | 183.90 | 183.90 | 176.60 | 181.50 | 181.50 | 1.06% | 208 |
| Dec 18, 2025 | 182.10 | 185.90 | 175.00 | 179.60 | 179.60 | -2.71% | 2,643 |
| Dec 17, 2025 | 185.50 | 189.80 | 181.30 | 184.60 | 184.60 | -1.47% | 434 |
| Dec 16, 2025 | 190.00 | 190.00 | 180.00 | 187.35 | 187.35 | 0.48% | 1,925 |
| Dec 15, 2025 | 181.55 | 193.55 | 181.55 | 186.45 | 186.45 | 0.03% | 3,746 |
| Dec 12, 2025 | 198.85 | 198.85 | 183.40 | 186.40 | 186.40 | -1.95% | 6,851 |
| Dec 11, 2025 | 202.00 | 202.00 | 187.00 | 190.10 | 190.10 | -4.23% | 4,712 |
| Dec 10, 2025 | 211.90 | 211.90 | 190.00 | 198.50 | 198.50 | -0.08% | 4,561 |
| Dec 9, 2025 | 198.00 | 206.90 | 195.50 | 198.65 | 198.65 | -1.44% | 3,038 |
| Dec 8, 2025 | 204.00 | 204.00 | 198.00 | 201.55 | 201.55 | 0.67% | 1,248 |
| Dec 5, 2025 | 206.00 | 208.90 | 198.00 | 200.20 | 200.20 | 0.40% | 9,206 |
| Dec 4, 2025 | 205.00 | 205.00 | 194.00 | 199.40 | 199.40 | 2.15% | 7,892 |