Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 180.55
+4.30 (2.44%)
At close: Aug 21, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 188.95 | 188.95 | 176.35 | 180.55 | 180.55 | 2.44% | 4,179 |
| Aug 20, 2026 | 194.95 | 194.95 | 175.10 | 176.25 | 176.25 | -1.56% | 3,266 |
| Aug 19, 2026 | 188.80 | 188.85 | 175.55 | 179.05 | 179.05 | -5.21% | 861 |
| Aug 18, 2026 | 179.00 | 194.95 | 173.10 | 188.90 | 188.90 | 3.76% | 4,484 |
| Aug 17, 2026 | 188.65 | 188.65 | 178.00 | 182.05 | 182.05 | 2.30% | 3,506 |
| Aug 14, 2026 | 188.80 | 188.80 | 167.15 | 177.95 | 177.95 | 2.65% | 3,210 |
| Aug 13, 2026 | 173.00 | 178.35 | 157.00 | 173.35 | 173.35 | 6.91% | 34,857 |
| Aug 12, 2026 | 174.90 | 174.90 | 160.00 | 162.15 | 162.15 | -3.51% | 1,117 |
| Aug 11, 2026 | 165.00 | 172.50 | 161.10 | 168.05 | 168.05 | 2.25% | 2,216 |
| Aug 10, 2026 | 166.35 | 166.35 | 161.05 | 164.35 | 164.35 | -1.20% | 1,316 |
| Aug 7, 2026 | 171.30 | 171.30 | 160.00 | 166.35 | 166.35 | 2.24% | 3,058 |
| Aug 6, 2026 | 166.00 | 173.95 | 160.00 | 162.70 | 162.70 | -0.64% | 1,613 |
| Aug 5, 2026 | 174.90 | 174.90 | 160.00 | 163.75 | 163.75 | -1.77% | 1,301 |
| Aug 4, 2026 | 173.95 | 173.95 | 162.50 | 166.70 | 166.70 | -0.77% | 888 |
| Aug 3, 2026 | 176.00 | 176.00 | 165.30 | 168.00 | 168.00 | -1.61% | 469 |
| Jul 31, 2026 | 164.90 | 176.00 | 164.90 | 170.75 | 170.75 | 4.72% | 2,549 |
| Jul 30, 2026 | 166.20 | 169.00 | 160.25 | 163.05 | 163.05 | -0.91% | 959 |
| Jul 29, 2026 | 157.20 | 172.00 | 157.20 | 164.55 | 164.55 | -1.58% | 1,474 |
| Jul 28, 2026 | 168.70 | 172.00 | 164.30 | 167.20 | 167.20 | 3.85% | 2,549 |
| Jul 27, 2026 | 162.65 | 169.90 | 157.80 | 161.00 | 161.00 | -6.94% | 3,383 |
| Jul 24, 2026 | 174.00 | 174.00 | 164.70 | 173.00 | 173.00 | -0.20% | 2,186 |
| Jul 23, 2026 | 173.55 | 174.95 | 167.00 | 173.35 | 173.35 | 0.43% | 1,838 |
| Jul 22, 2026 | 160.00 | 173.55 | 157.05 | 172.60 | 172.60 | 4.42% | 10,998 |
| Jul 21, 2026 | 165.50 | 173.15 | 165.30 | 165.30 | 165.30 | -5.00% | 5,161 |
| Jul 20, 2026 | 183.15 | 183.15 | 174.00 | 174.00 | 174.00 | -5.00% | 2,649 |
| Jul 17, 2026 | 166.15 | 183.15 | 165.75 | 183.15 | 183.15 | 4.99% | 24,525 |
| Jul 16, 2026 | 174.45 | 190.00 | 174.45 | 174.45 | 174.45 | -4.98% | 16,866 |
| Jul 15, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -4.99% | 328 |
| Jul 14, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -4.99% | 81 |
| Jul 13, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -5.00% | 519 |
| Jul 10, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -4.99% | 349 |
| Jul 9, 2026 | 235.00 | 235.00 | 225.35 | 225.35 | 225.35 | -5.00% | 4,965 |
| Jul 8, 2026 | 235.60 | 238.40 | 216.10 | 237.20 | 237.20 | 4.29% | 98,636 |
| Jul 7, 2026 | 221.00 | 231.70 | 209.70 | 227.45 | 227.45 | 3.06% | 13,750 |
| Jul 6, 2026 | 221.35 | 221.35 | 215.60 | 220.70 | 220.70 | 4.67% | 6,029 |
| Jul 3, 2026 | 209.70 | 210.85 | 207.95 | 210.85 | 210.85 | 4.98% | 6,380 |
| Jul 2, 2026 | 182.00 | 200.90 | 182.00 | 200.85 | 200.85 | 4.96% | 10,826 |
| Jul 1, 2026 | 190.00 | 191.35 | 190.00 | 191.35 | 191.35 | 4.99% | 3,005 |
| Jun 30, 2026 | 182.25 | 182.25 | 182.00 | 182.25 | 182.25 | 4.98% | 5,088 |
| Jun 29, 2026 | 173.50 | 173.60 | 173.50 | 173.60 | 173.60 | 4.99% | 4,642 |
| Jun 25, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 4.98% | 2,511 |
| Jun 24, 2026 | 152.90 | 157.50 | 152.90 | 157.50 | 157.50 | 5.00% | 5,658 |
| Jun 23, 2026 | 153.65 | 153.65 | 150.00 | 150.00 | 150.00 | -0.66% | 151 |
| Jun 22, 2026 | 150.00 | 152.00 | 146.05 | 151.00 | 151.00 | -1.69% | 557 |
| Jun 19, 2026 | 152.10 | 154.90 | 152.00 | 153.60 | 153.60 | -4.00% | 319 |
| Jun 18, 2026 | 154.95 | 161.00 | 147.25 | 160.00 | 160.00 | 3.26% | 4,645 |
| Jun 17, 2026 | 156.80 | 156.80 | 150.05 | 154.95 | 154.95 | -1.18% | 168 |
| Jun 16, 2026 | 157.60 | 161.95 | 153.00 | 156.80 | 156.80 | -0.73% | 1,633 |
| Jun 15, 2026 | 158.95 | 158.95 | 152.00 | 157.95 | 157.95 | -0.66% | 122 |
| Jun 12, 2026 | 159.95 | 160.95 | 151.55 | 159.00 | 159.00 | 0.70% | 77 |