Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 151.70
-0.55 (-0.36%)
At close: Mar 12, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 158.00 | 158.00 | 148.10 | 151.70 | 151.70 | -0.36% | 695 |
| Mar 11, 2026 | 164.30 | 165.00 | 150.75 | 152.25 | 152.25 | -3.30% | 4,499 |
| Mar 10, 2026 | 157.85 | 164.90 | 148.00 | 157.45 | 157.45 | 6.06% | 2,252 |
| Mar 9, 2026 | 160.00 | 160.00 | 148.00 | 148.45 | 148.45 | -7.13% | 2,338 |
| Mar 6, 2026 | 161.15 | 170.00 | 159.00 | 159.85 | 159.85 | -4.79% | 721 |
| Mar 5, 2026 | 174.85 | 174.85 | 160.45 | 167.90 | 167.90 | 3.87% | 2,050 |
| Mar 4, 2026 | 173.80 | 173.80 | 160.00 | 161.65 | 161.65 | -7.02% | 1,087 |
| Mar 2, 2026 | 174.90 | 179.50 | 160.00 | 173.85 | 173.85 | 0.06% | 3,589 |
| Feb 27, 2026 | 169.25 | 175.70 | 163.15 | 173.75 | 173.75 | 3.15% | 751 |
| Feb 26, 2026 | 178.90 | 178.90 | 165.00 | 168.45 | 168.45 | 2.43% | 302 |
| Feb 25, 2026 | 179.95 | 179.95 | 162.65 | 164.45 | 164.45 | -3.83% | 431 |
| Feb 24, 2026 | 166.20 | 171.80 | 166.00 | 171.00 | 171.00 | 2.89% | 740 |
| Feb 23, 2026 | 165.00 | 181.00 | 161.05 | 166.20 | 166.20 | -0.51% | 3,651 |
| Feb 20, 2026 | 168.95 | 173.95 | 160.00 | 167.05 | 167.05 | 1.83% | 609 |
| Feb 19, 2026 | 186.00 | 186.00 | 160.00 | 164.05 | 164.05 | -5.53% | 4,233 |
| Feb 18, 2026 | 187.80 | 187.80 | 172.50 | 173.65 | 173.65 | 1.31% | 978 |
| Feb 17, 2026 | 173.05 | 182.90 | 170.00 | 171.40 | 171.40 | -4.06% | 2,604 |
| Feb 16, 2026 | 190.00 | 190.00 | 176.70 | 178.65 | 178.65 | -7.98% | 1,279 |
| 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 |