Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 840.00
-29.90 (-3.44%)
At close: Feb 1, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 875.00 | 895.45 | 869.60 | 881.55 | 881.55 | 5.35% | 3,466 |
| Feb 2, 2026 | 840.10 | 845.15 | 819.05 | 836.75 | 836.75 | -0.39% | 2,903 |
| Feb 1, 2026 | 853.05 | 880.65 | 831.00 | 840.00 | 840.00 | -3.44% | 2,170 |
| Jan 30, 2026 | 845.30 | 877.00 | 841.70 | 869.90 | 869.90 | 1.62% | 978 |
| Jan 29, 2026 | 853.90 | 868.65 | 851.05 | 856.00 | 856.00 | -1.25% | 1,960 |
| Jan 28, 2026 | 829.00 | 869.50 | 829.00 | 866.85 | 866.85 | 4.50% | 3,000 |
| Jan 27, 2026 | 815.00 | 840.10 | 815.00 | 829.50 | 829.50 | -0.08% | 2,426 |
| Jan 23, 2026 | 870.20 | 870.20 | 823.95 | 830.20 | 830.20 | -5.06% | 2,828 |
| Jan 22, 2026 | 881.00 | 891.15 | 871.75 | 874.45 | 874.45 | -0.30% | 4,972 |
| Jan 21, 2026 | 856.65 | 880.90 | 848.05 | 877.10 | 877.10 | 1.27% | 9,416 |
| Jan 20, 2026 | 877.00 | 889.95 | 856.00 | 866.10 | 866.10 | -3.18% | 5,151 |
| Jan 19, 2026 | 910.80 | 910.80 | 883.80 | 894.55 | 894.55 | -1.56% | 5,667 |
| Jan 16, 2026 | 900.00 | 959.35 | 900.00 | 908.70 | 908.70 | 1.38% | 11,510 |
| Jan 14, 2026 | 911.50 | 911.50 | 892.05 | 896.30 | 896.30 | -0.42% | 1,516 |
| Jan 13, 2026 | 890.00 | 904.30 | 883.20 | 900.05 | 900.05 | 0.45% | 1,826 |
| Jan 12, 2026 | 913.50 | 913.50 | 880.00 | 896.05 | 896.05 | -2.84% | 4,700 |
| Jan 9, 2026 | 918.50 | 929.15 | 913.40 | 922.25 | 922.25 | -0.29% | 995 |
| Jan 8, 2026 | 919.60 | 931.85 | 913.70 | 924.95 | 924.95 | 1.34% | 1,053 |
| Jan 7, 2026 | 925.55 | 944.20 | 909.55 | 912.70 | 912.70 | -2.99% | 5,138 |
| Jan 6, 2026 | 944.40 | 951.05 | 935.50 | 940.80 | 940.80 | -0.71% | 2,188 |
| Jan 5, 2026 | 959.10 | 977.15 | 944.30 | 947.55 | 947.55 | -1.25% | 4,659 |
| Jan 2, 2026 | 959.30 | 967.80 | 957.35 | 959.50 | 959.50 | 0.03% | 2,637 |
| Jan 1, 2026 | 980.80 | 987.80 | 957.00 | 959.25 | 959.25 | -2.19% | 1,362 |
| Dec 31, 2025 | 970.15 | 983.35 | 961.00 | 980.75 | 980.75 | 1.10% | 1,754 |
| Dec 30, 2025 | 1,002.05 | 1,002.60 | 967.80 | 970.10 | 970.10 | -3.74% | 1,782 |
| Dec 29, 2025 | 1,005.55 | 1,021.30 | 995.25 | 1,007.75 | 1,007.75 | 0.22% | 4,043 |
| Dec 26, 2025 | 976.00 | 1,012.35 | 971.45 | 1,005.50 | 1,005.50 | 3.03% | 3,468 |
| Dec 24, 2025 | 981.70 | 997.85 | 972.60 | 975.95 | 975.95 | -0.59% | 3,458 |
| Dec 23, 2025 | 996.10 | 999.20 | 976.80 | 981.70 | 981.70 | -1.44% | 953 |
| Dec 22, 2025 | 975.40 | 1,005.00 | 975.40 | 996.00 | 996.00 | 2.12% | 2,822 |
| Dec 19, 2025 | 954.65 | 976.40 | 951.50 | 975.35 | 975.35 | 2.17% | 4,136 |
| Dec 18, 2025 | 956.50 | 959.00 | 932.45 | 954.60 | 954.60 | -0.60% | 8,585 |
| Dec 17, 2025 | 998.40 | 1,021.70 | 952.00 | 960.40 | 960.40 | 0.62% | 80,353 |
| Dec 16, 2025 | 969.15 | 969.65 | 943.00 | 954.45 | 954.45 | -1.52% | 2,063 |
| Dec 15, 2025 | 959.20 | 978.00 | 955.00 | 969.20 | 969.20 | 1.04% | 5,672 |
| Dec 12, 2025 | 972.90 | 979.20 | 952.05 | 959.20 | 959.20 | -1.69% | 2,522 |
| Dec 11, 2025 | 978.05 | 982.65 | 963.00 | 975.65 | 975.65 | -0.83% | 939 |
| Dec 10, 2025 | 969.50 | 1,000.00 | 969.50 | 983.80 | 983.80 | 1.43% | 2,453 |
| Dec 9, 2025 | 910.75 | 975.15 | 910.75 | 969.95 | 969.95 | 1.28% | 4,825 |
| Dec 8, 2025 | 991.00 | 991.00 | 956.00 | 957.70 | 957.70 | -3.49% | 974 |
| Dec 5, 2025 | 1,000.05 | 1,011.70 | 985.00 | 992.35 | 992.35 | -0.77% | 2,484 |
| Dec 4, 2025 | 1,002.35 | 1,003.30 | 997.00 | 1,000.05 | 1,000.05 | -0.81% | 464 |
| Dec 3, 2025 | 995.85 | 1,015.00 | 995.85 | 1,008.25 | 1,008.25 | 1.79% | 4,981 |
| Dec 2, 2025 | 976.20 | 1,000.00 | 976.20 | 990.50 | 990.50 | 0.43% | 3,140 |
| Dec 1, 2025 | 995.60 | 1,007.00 | 977.65 | 986.25 | 986.25 | -0.94% | 4,153 |
| Nov 28, 2025 | 995.05 | 1,004.45 | 992.75 | 995.60 | 995.60 | 0.74% | 1,390 |
| Nov 27, 2025 | 1,007.00 | 1,011.25 | 981.00 | 988.30 | 988.30 | -1.85% | 1,457 |
| Nov 26, 2025 | 973.80 | 1,014.75 | 970.95 | 1,006.95 | 1,006.95 | 3.40% | 14,240 |
| Nov 25, 2025 | 1,010.95 | 1,031.00 | 963.00 | 973.80 | 973.80 | -1.59% | 18,248 |
| Nov 24, 2025 | 987.40 | 1,006.70 | 973.10 | 989.55 | 989.55 | 0.09% | 3,812 |