Ahmedabad Steelcraft Limited (BOM:522273)
India · Delayed Price · Currency is INR 183.15
+8.70 (4.99%)
At close: Jul 17, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 157.95 | 157.95 | 146.95 | 157.90 | 157.90 | 4.47% | 203 |
| Jun 10, 2026 | 159.80 | 159.80 | 145.55 | 151.15 | 151.15 | -1.14% | 3,040 |
| Jun 9, 2026 | 153.15 | 158.70 | 152.05 | 152.90 | 152.90 | -3.84% | 2,430 |
| Jun 8, 2026 | 166.00 | 166.00 | 153.10 | 159.00 | 159.00 | -0.50% | 409 |
| Jun 5, 2026 | 160.90 | 167.00 | 156.00 | 159.80 | 159.80 | -0.68% | 128 |
| Jun 4, 2026 | 164.00 | 164.00 | 160.90 | 160.90 | 160.90 | -0.22% | 238 |
| Jun 3, 2026 | 162.80 | 162.80 | 154.10 | 161.25 | 161.25 | -0.37% | 17 |
| 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 |