Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 194.95
+17.70 (9.99%)
At close: Apr 21, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 205.45 | 205.45 | 180.00 | 184.00 | 184.00 | -5.62% | 8,450 |
| Apr 21, 2026 | 177.25 | 194.95 | 177.25 | 194.95 | 194.95 | 9.99% | 13,924 |
| Apr 20, 2026 | 171.55 | 178.75 | 165.60 | 177.25 | 177.25 | 3.84% | 483 |
| Apr 17, 2026 | 179.35 | 179.35 | 170.00 | 170.70 | 170.70 | -0.55% | 1,868 |
| Apr 16, 2026 | 162.05 | 185.00 | 162.05 | 171.65 | 171.65 | -1.46% | 6,021 |
| Apr 15, 2026 | 165.50 | 175.50 | 165.50 | 174.20 | 174.20 | 5.77% | 3,748 |
| Apr 13, 2026 | 167.00 | 168.95 | 158.20 | 164.70 | 164.70 | -1.29% | 2,351 |
| Apr 10, 2026 | 165.20 | 178.00 | 161.00 | 166.85 | 166.85 | 1.00% | 3,355 |
| Apr 9, 2026 | 170.00 | 171.65 | 160.00 | 165.20 | 165.20 | -1.37% | 4,245 |
| Apr 8, 2026 | 121.65 | 174.85 | 121.65 | 167.50 | 167.50 | 14.10% | 14,030 |
| Apr 7, 2026 | 135.00 | 149.75 | 135.00 | 146.80 | 146.80 | 17.63% | 29,271 |
| Apr 6, 2026 | 106.45 | 124.80 | 84.00 | 124.80 | 124.80 | 20.00% | 153,472 |
| Apr 2, 2026 | 134.85 | 134.85 | 104.00 | 104.00 | 104.00 | -20.00% | 86,927 |
| Apr 1, 2026 | 126.40 | 133.85 | 126.35 | 130.00 | 130.00 | 2.89% | 396 |
| Mar 30, 2026 | 124.30 | 136.00 | 115.00 | 126.35 | 126.35 | 2.68% | 1,223 |
| Mar 27, 2026 | 139.50 | 139.50 | 120.35 | 123.05 | 123.05 | -12.48% | 3,883 |
| Mar 25, 2026 | 134.80 | 144.50 | 134.60 | 140.60 | 140.60 | 4.30% | 2,799 |
| Mar 24, 2026 | 157.70 | 157.70 | 127.50 | 134.80 | 134.80 | -6.03% | 3,655 |
| Mar 23, 2026 | 149.00 | 154.90 | 141.00 | 143.45 | 143.45 | -3.72% | 2,039 |
| Mar 20, 2026 | 151.75 | 154.90 | 147.10 | 149.00 | 149.00 | -1.81% | 959 |
| Mar 19, 2026 | 151.90 | 153.00 | 151.00 | 151.75 | 151.75 | -0.62% | 251 |
| Mar 18, 2026 | 167.00 | 167.00 | 142.00 | 152.70 | 152.70 | 7.38% | 774 |
| Mar 17, 2026 | 141.50 | 148.00 | 141.50 | 142.20 | 142.20 | 0.53% | 294 |
| Mar 16, 2026 | 150.50 | 157.80 | 139.00 | 141.45 | 141.45 | -6.01% | 2,518 |
| Mar 13, 2026 | 151.70 | 162.90 | 149.00 | 150.50 | 150.50 | -0.79% | 1,782 |
| 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 |