Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 155.80
+25.95 (19.98%)
At close: Nov 9, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 131.00 | 155.80 | 125.00 | 155.80 | 155.80 | 19.98% | 14,635 |
| Nov 8, 2026 | 142.00 | 161.60 | 127.10 | 129.85 | 129.85 | -3.60% | 8,984 |
| Nov 6, 2026 | 144.90 | 144.90 | 128.60 | 134.70 | 134.70 | 0.60% | 1,407 |
| Nov 5, 2026 | 137.00 | 144.00 | 130.00 | 133.90 | 133.90 | -7.01% | 34,778 |
| Nov 4, 2026 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | -1.03% | 1,253 |
| Nov 3, 2026 | 150.00 | 173.90 | 145.00 | 145.50 | 145.50 | -3.67% | 10,415 |
| Nov 2, 2026 | 149.85 | 160.00 | 140.95 | 151.05 | 151.05 | 7.74% | 24,646 |
| Oct 30, 2026 | 150.00 | 150.00 | 140.05 | 140.20 | 140.20 | -4.17% | 159 |
| Oct 29, 2026 | 144.00 | 149.90 | 138.00 | 146.30 | 146.30 | 0.21% | 1,365 |
| Oct 28, 2026 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 0.69% | 54 |
| Oct 27, 2026 | 149.90 | 150.00 | 140.00 | 145.00 | 145.00 | 4.84% | 196 |
| Oct 26, 2026 | 140.10 | 154.95 | 130.30 | 138.30 | 138.30 | -7.18% | 176 |
| Oct 23, 2026 | 148.00 | 150.00 | 133.10 | 149.00 | 149.00 | -0.67% | 687 |
| Oct 22, 2026 | 164.75 | 164.75 | 148.00 | 150.00 | 150.00 | -1.06% | 250 |
| Oct 21, 2026 | 168.50 | 168.50 | 148.00 | 151.60 | 151.60 | -5.16% | 1,520 |
| Oct 19, 2026 | 147.00 | 165.00 | 147.00 | 159.85 | 159.85 | -1.69% | 28,010 |
| Oct 15, 2026 | 165.00 | 165.00 | 155.00 | 162.60 | 162.60 | 3.40% | 1,461 |
| Oct 14, 2026 | 173.00 | 173.00 | 155.50 | 157.25 | 157.25 | -5.81% | 448 |
| Oct 13, 2026 | 155.95 | 167.80 | 150.05 | 166.95 | 166.95 | 1.09% | 1,391 |
| Oct 12, 2026 | 166.00 | 173.95 | 163.00 | 165.15 | 165.15 | 1.32% | 15 |
| Oct 9, 2026 | 157.00 | 164.90 | 157.00 | 163.00 | 163.00 | 3.99% | 85 |
| Oct 8, 2026 | 165.15 | 166.00 | 152.90 | 156.75 | 156.75 | -4.13% | 918 |
| Oct 7, 2026 | 163.95 | 163.95 | 163.50 | 163.50 | 163.50 | -0.34% | 552 |
| Oct 6, 2026 | 161.10 | 174.95 | 161.10 | 164.05 | 164.05 | -1.74% | 291 |
| Oct 5, 2026 | 164.00 | 168.00 | 158.50 | 166.95 | 166.95 | 5.40% | 145 |
| Oct 1, 2026 | 169.20 | 173.00 | 158.00 | 158.40 | 158.40 | -4.92% | 401 |
| Sep 30, 2026 | 164.00 | 173.95 | 164.00 | 166.60 | 166.60 | 2.65% | 103 |
| Sep 29, 2026 | 164.70 | 164.70 | 162.00 | 162.30 | 162.30 | 3.47% | 3,269 |
| Sep 28, 2026 | 160.95 | 164.90 | 156.60 | 156.85 | 156.85 | -7.41% | 176 |
| Sep 25, 2026 | 165.30 | 170.00 | 164.70 | 169.40 | 169.40 | 2.26% | 483 |
| Sep 24, 2026 | 158.05 | 170.00 | 158.05 | 165.65 | 165.65 | 5.58% | 3,226 |
| Sep 23, 2026 | 162.60 | 162.60 | 156.00 | 156.90 | 156.90 | -2.55% | 429 |
| Sep 22, 2026 | 167.00 | 169.90 | 158.10 | 161.00 | 161.00 | 0.31% | 946 |
| Sep 21, 2026 | 164.95 | 171.90 | 155.70 | 160.50 | 160.50 | 1.55% | 882 |
| Sep 18, 2026 | 168.90 | 168.90 | 152.95 | 158.05 | 158.05 | -2.44% | 1,511 |
| Sep 17, 2026 | 173.80 | 173.80 | 160.20 | 162.00 | 162.00 | -4.99% | 1,326 |
| Sep 16, 2026 | 168.50 | 174.80 | 159.05 | 170.50 | 170.50 | 1.19% | 598 |
| Sep 15, 2026 | 174.85 | 174.85 | 160.20 | 168.50 | 168.50 | -2.66% | 2,542 |
| Sep 11, 2026 | 176.30 | 176.30 | 163.05 | 173.10 | 173.10 | 0.44% | 1,693 |
| Sep 10, 2026 | 169.50 | 173.70 | 163.05 | 172.35 | 172.35 | 2.38% | 934 |
| Sep 9, 2026 | 159.00 | 175.55 | 159.00 | 168.35 | 168.35 | 5.48% | 1,243 |
| Sep 8, 2026 | 168.00 | 168.00 | 158.55 | 159.60 | 159.60 | -0.96% | 630 |
| Sep 7, 2026 | 167.00 | 167.00 | 154.55 | 161.15 | 161.15 | -1.98% | 1,495 |
| Sep 4, 2026 | 165.00 | 169.00 | 162.00 | 164.40 | 164.40 | -0.42% | 1,346 |
| Sep 3, 2026 | 164.40 | 169.30 | 164.40 | 165.10 | 165.10 | 0.43% | 888 |
| Sep 2, 2026 | 171.30 | 171.30 | 163.00 | 164.40 | 164.40 | 0.89% | 1,112 |
| Sep 1, 2026 | 177.00 | 177.00 | 161.05 | 162.95 | 162.95 | -6.00% | 5,112 |
| Aug 31, 2026 | 172.40 | 177.25 | 171.55 | 173.35 | 173.35 | - | 763 |
| Aug 28, 2026 | 171.35 | 177.35 | 171.35 | 173.35 | 173.35 | -0.57% | 1,178 |
| Aug 27, 2026 | 179.00 | 179.85 | 170.60 | 174.35 | 174.35 | -0.34% | 32 |