Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 1,006.00
-10.70 (-1.05%)
At close: Jul 28, 2025
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,019.30 | 1,030.45 | 1,002.80 | 1,011.55 | 1,011.55 | -1.32% | 3,188 |
| Jul 31, 2025 | 1,009.95 | 1,037.95 | 994.90 | 1,025.05 | 1,025.05 | 1.08% | 5,487 |
| Jul 30, 2025 | 1,009.95 | 1,036.25 | 1,006.70 | 1,014.05 | 1,014.05 | 0.45% | 1,421 |
| Jul 29, 2025 | 986.70 | 1,019.70 | 986.70 | 1,009.50 | 1,009.50 | 0.35% | 2,078 |
| Jul 28, 2025 | 971.05 | 1,030.30 | 971.05 | 1,006.00 | 1,006.00 | -1.05% | 7,201 |
| Jul 25, 2025 | 1,041.45 | 1,041.45 | 1,002.80 | 1,016.70 | 1,016.70 | -2.37% | 5,669 |
| Jul 24, 2025 | 1,074.65 | 1,074.65 | 1,038.00 | 1,041.40 | 1,041.40 | -1.93% | 3,587 |
| Jul 23, 2025 | 1,094.20 | 1,094.20 | 1,056.70 | 1,061.85 | 1,061.85 | -3.38% | 8,199 |
| Jul 22, 2025 | 1,099.90 | 1,115.00 | 1,075.00 | 1,098.95 | 1,098.95 | 1.79% | 2,765 |
| Jul 21, 2025 | 1,097.00 | 1,097.00 | 1,070.45 | 1,079.60 | 1,079.60 | -0.86% | 8,354 |
| Jul 18, 2025 | 1,100.00 | 1,100.00 | 1,067.15 | 1,088.95 | 1,088.95 | -0.74% | 2,561 |
| Jul 17, 2025 | 1,100.00 | 1,105.95 | 1,087.40 | 1,097.05 | 1,097.05 | -0.33% | 6,750 |
| Jul 16, 2025 | 1,129.20 | 1,129.20 | 1,083.75 | 1,100.65 | 1,100.65 | -1.42% | 8,149 |
| Jul 15, 2025 | 1,054.40 | 1,125.80 | 1,034.90 | 1,116.50 | 1,116.50 | 7.53% | 46,953 |
| Jul 14, 2025 | 981.75 | 1,055.00 | 981.75 | 1,038.30 | 1,038.30 | 5.31% | 22,414 |
| Jul 11, 2025 | 1,007.65 | 1,007.65 | 978.75 | 985.90 | 985.90 | -1.67% | 2,417 |
| Jul 10, 2025 | 997.50 | 1,009.70 | 995.65 | 1,002.65 | 1,002.65 | 0.52% | 1,592 |
| Jul 9, 2025 | 955.00 | 1,009.45 | 955.00 | 997.50 | 997.50 | 5.40% | 12,482 |
| Jul 8, 2025 | 960.75 | 963.10 | 936.30 | 946.35 | 946.35 | -1.73% | 1,344 |
| Jul 7, 2025 | 984.10 | 984.10 | 960.00 | 963.00 | 963.00 | -2.67% | 5,364 |
| Jul 4, 2025 | 985.45 | 992.75 | 977.15 | 989.45 | 989.45 | 0.79% | 1,629 |
| Jul 3, 2025 | 974.15 | 989.90 | 969.50 | 981.70 | 981.70 | 0.29% | 4,616 |
| Jul 2, 2025 | 1,015.45 | 1,015.45 | 975.45 | 978.90 | 978.90 | -3.60% | 6,685 |
| Jul 1, 2025 | 1,025.05 | 1,035.00 | 1,005.00 | 1,015.45 | 1,015.45 | 0.05% | 3,157 |
| Jun 30, 2025 | 999.00 | 1,037.95 | 999.00 | 1,014.95 | 1,014.95 | 2.58% | 23,815 |
| Jun 27, 2025 | 948.40 | 1,005.45 | 936.05 | 989.45 | 989.45 | 5.02% | 12,044 |
| Jun 26, 2025 | 953.80 | 956.10 | 939.35 | 942.15 | 942.15 | -0.53% | 1,029 |
| Jun 25, 2025 | 965.00 | 965.00 | 938.05 | 947.20 | 947.20 | -0.26% | 3,768 |
| Jun 24, 2025 | 949.00 | 971.50 | 942.35 | 949.65 | 949.65 | 0.68% | 8,427 |
| Jun 23, 2025 | 913.45 | 950.25 | 902.00 | 943.20 | 943.20 | 4.24% | 3,838 |
| Jun 20, 2025 | 888.05 | 912.55 | 888.05 | 904.80 | 904.80 | 1.19% | 1,714 |
| Jun 19, 2025 | 937.00 | 937.00 | 890.00 | 894.20 | 894.20 | -2.47% | 11,662 |
| Jun 18, 2025 | 906.50 | 932.50 | 906.50 | 916.80 | 916.80 | -0.23% | 2,769 |
| Jun 17, 2025 | 927.65 | 937.95 | 906.30 | 918.90 | 918.90 | -1.56% | 7,373 |
| Jun 16, 2025 | 944.95 | 944.95 | 904.35 | 933.50 | 933.50 | 1.41% | 2,100 |
| Jun 13, 2025 | 909.85 | 928.90 | 898.45 | 920.50 | 920.50 | -0.41% | 1,537 |
| Jun 12, 2025 | 942.00 | 947.90 | 922.80 | 924.25 | 924.25 | -1.32% | 2,639 |
| Jun 11, 2025 | 953.40 | 961.55 | 928.20 | 936.60 | 936.60 | -1.87% | 5,116 |
| Jun 10, 2025 | 968.85 | 968.85 | 943.95 | 954.40 | 954.40 | 1.73% | 2,468 |
| Jun 9, 2025 | 909.05 | 940.90 | 909.05 | 938.15 | 938.15 | 2.54% | 7,752 |
| Jun 6, 2025 | 931.05 | 937.10 | 908.15 | 914.95 | 914.95 | -1.72% | 4,013 |
| Jun 5, 2025 | 931.95 | 944.65 | 923.20 | 930.95 | 930.95 | 0.15% | 5,594 |
| Jun 4, 2025 | 941.00 | 943.15 | 920.95 | 929.55 | 929.55 | -1.02% | 3,887 |
| Jun 3, 2025 | 989.95 | 989.95 | 934.05 | 939.10 | 939.10 | 0.38% | 3,205 |
| Jun 2, 2025 | 999.00 | 1,000.00 | 931.05 | 935.55 | 935.55 | -3.82% | 10,142 |
| May 30, 2025 | 965.00 | 984.85 | 961.30 | 972.75 | 972.75 | 0.59% | 4,868 |
| May 29, 2025 | 939.00 | 987.95 | 935.00 | 967.00 | 967.00 | 3.65% | 9,673 |
| May 28, 2025 | 934.55 | 937.30 | 925.00 | 932.95 | 932.95 | -0.17% | 338 |
| May 27, 2025 | 938.00 | 940.20 | 931.30 | 934.55 | 934.55 | 0.22% | 464 |
| May 26, 2025 | 977.00 | 977.00 | 924.15 | 932.50 | 932.50 | -0.54% | 6,083 |