Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 165.80
-8.60 (-4.93%)
At close: Jan 21, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 209.00 | 209.00 | 189.95 | 195.20 | 195.20 | -0.33% | 9,140 |
| Dec 2, 2025 | 202.50 | 202.50 | 185.05 | 195.85 | 195.85 | 1.32% | 766 |
| Dec 1, 2025 | 190.85 | 202.00 | 188.00 | 193.30 | 193.30 | 3.31% | 4,296 |
| Nov 28, 2025 | 183.00 | 190.65 | 180.30 | 187.10 | 187.10 | 5.86% | 18,794 |
| Nov 27, 2025 | 169.10 | 176.75 | 160.00 | 176.75 | 176.75 | 9.99% | 6,543 |
| Nov 26, 2025 | 166.95 | 166.95 | 157.00 | 160.70 | 160.70 | -0.03% | 495 |
| Nov 25, 2025 | 168.95 | 174.00 | 157.10 | 160.75 | 160.75 | -4.00% | 3,508 |
| Nov 24, 2025 | 179.00 | 179.00 | 165.00 | 167.45 | 167.45 | -5.21% | 2,504 |
| Nov 21, 2025 | 175.00 | 180.90 | 175.00 | 176.65 | 176.65 | -0.08% | 578 |
| Nov 20, 2025 | 182.95 | 182.95 | 176.05 | 176.80 | 176.80 | -3.78% | 4,984 |
| Nov 19, 2025 | 183.25 | 186.85 | 179.00 | 183.75 | 183.75 | 0.27% | 2,907 |
| Nov 18, 2025 | 184.00 | 188.00 | 183.20 | 183.25 | 183.25 | -2.40% | 1,329 |
| Nov 17, 2025 | 188.95 | 189.00 | 183.00 | 187.75 | 187.75 | 0.19% | 5,137 |
| Nov 14, 2025 | 186.00 | 189.00 | 183.10 | 187.40 | 187.40 | 1.30% | 3,944 |
| Nov 13, 2025 | 183.90 | 192.75 | 183.90 | 185.00 | 185.00 | -1.33% | 7,902 |
| Nov 12, 2025 | 212.30 | 212.35 | 184.00 | 187.50 | 187.50 | -2.87% | 47,268 |