Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 161.85
-5.35 (-3.20%)
At close: Jun 2, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 160.00 | 167.30 | 158.85 | 161.85 | 161.85 | -3.20% | 5,215 |
| Jun 1, 2026 | 160.95 | 168.95 | 153.00 | 167.20 | 167.20 | 3.82% | 3,860 |
| May 29, 2026 | 164.00 | 164.00 | 156.20 | 161.05 | 161.05 | -1.41% | 854 |
| May 27, 2026 | 157.80 | 164.00 | 157.75 | 163.35 | 163.35 | -1.57% | 1,844 |
| May 26, 2026 | 166.90 | 168.70 | 160.55 | 165.95 | 165.95 | -1.78% | 1,147 |
| May 25, 2026 | 164.80 | 170.80 | 154.80 | 168.95 | 168.95 | 3.78% | 4,478 |
| May 22, 2026 | 160.60 | 167.40 | 160.55 | 162.80 | 162.80 | -3.64% | 1,247 |
| May 21, 2026 | 164.95 | 171.95 | 156.50 | 168.95 | 168.95 | 3.08% | 4,118 |
| May 20, 2026 | 164.95 | 164.95 | 156.75 | 163.90 | 163.90 | -0.67% | 151 |
| May 19, 2026 | 162.15 | 171.05 | 154.85 | 165.00 | 165.00 | 1.26% | 4,322 |
| May 18, 2026 | 157.50 | 164.80 | 150.15 | 162.95 | 162.95 | 3.13% | 803 |
| May 15, 2026 | 170.00 | 170.00 | 156.75 | 158.00 | 158.00 | -4.24% | 58,690 |
| May 14, 2026 | 161.70 | 167.00 | 152.10 | 165.00 | 165.00 | 3.64% | 2,071 |
| May 13, 2026 | 155.30 | 164.15 | 149.10 | 159.20 | 159.20 | 1.82% | 4,279 |
| May 12, 2026 | 154.75 | 169.95 | 154.70 | 156.35 | 156.35 | -3.96% | 1,317 |
| May 11, 2026 | 174.45 | 174.50 | 162.80 | 162.80 | 162.80 | -4.99% | 2,325 |
| May 8, 2026 | 179.95 | 179.95 | 171.00 | 171.35 | 171.35 | -4.78% | 2,220 |
| May 7, 2026 | 182.45 | 187.00 | 179.50 | 179.95 | 179.95 | -0.88% | 538 |
| May 6, 2026 | 191.95 | 191.95 | 181.50 | 181.55 | 181.55 | -4.95% | 1,257 |
| May 5, 2026 | 179.15 | 196.00 | 178.40 | 191.00 | 191.00 | 1.76% | 4,522 |
| May 4, 2026 | 190.40 | 190.40 | 187.70 | 187.70 | 187.70 | -1.18% | 58 |
| Apr 30, 2026 | 185.65 | 190.00 | 185.65 | 189.95 | 189.95 | 2.32% | 5,365 |
| Apr 29, 2026 | 187.00 | 187.50 | 178.50 | 185.65 | 185.65 | -1.09% | 3,190 |
| Apr 28, 2026 | 180.50 | 187.70 | 178.00 | 187.70 | 187.70 | 3.99% | 243 |
| Apr 27, 2026 | 189.00 | 189.00 | 180.00 | 180.50 | 180.50 | -4.50% | 551 |
| Apr 24, 2026 | 178.05 | 196.00 | 177.60 | 189.00 | 189.00 | 1.12% | 4,278 |
| Apr 23, 2026 | 178.00 | 191.50 | 178.00 | 186.90 | 186.90 | 1.58% | 688 |
| 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 |