Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 852.20
-0.80 (-0.09%)
At close: May 7, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 844.25 | 854.95 | 834.20 | 852.20 | 852.20 | -0.09% | 4,322 |
| May 6, 2026 | 882.00 | 892.30 | 849.70 | 853.00 | 853.00 | -2.77% | 6,280 |
| May 5, 2026 | 877.65 | 899.55 | 874.35 | 877.30 | 877.30 | 0.38% | 678 |
| May 4, 2026 | 995.95 | 995.95 | 870.00 | 874.00 | 874.00 | -1.55% | 1,730 |
| Apr 30, 2026 | 889.90 | 893.35 | 872.60 | 887.80 | 887.80 | -0.78% | 795 |
| Apr 29, 2026 | 872.15 | 898.85 | 861.00 | 894.75 | 894.75 | 1.81% | 3,087 |
| Apr 28, 2026 | 875.20 | 889.95 | 872.00 | 878.85 | 878.85 | 0.72% | 841 |
| Apr 27, 2026 | 869.15 | 895.70 | 859.00 | 872.55 | 872.55 | -1.61% | 4,340 |
| Apr 24, 2026 | 884.15 | 889.55 | 861.75 | 886.85 | 886.85 | -0.03% | 4,787 |
| Apr 23, 2026 | 882.00 | 893.00 | 876.00 | 887.10 | 887.10 | -0.41% | 3,398 |
| Apr 22, 2026 | 876.75 | 892.50 | 861.65 | 890.75 | 890.75 | 2.82% | 7,079 |
| Apr 21, 2026 | 826.25 | 868.00 | 826.25 | 866.35 | 866.35 | 3.96% | 2,314 |
| Apr 20, 2026 | 830.00 | 843.85 | 817.95 | 833.35 | 833.35 | 0.05% | 3,665 |
| Apr 17, 2026 | 828.65 | 840.75 | 826.25 | 832.90 | 832.90 | 0.87% | 1,444 |
| Apr 16, 2026 | 815.15 | 835.45 | 807.50 | 825.75 | 825.75 | 0.97% | 3,757 |
| Apr 15, 2026 | 808.15 | 824.95 | 793.60 | 817.85 | 817.85 | 4.25% | 2,179 |
| Apr 13, 2026 | 760.80 | 792.35 | 758.25 | 784.50 | 784.50 | 0.22% | 2,121 |
| Apr 10, 2026 | 774.95 | 788.35 | 771.30 | 782.75 | 782.75 | 2.70% | 2,230 |
| Apr 9, 2026 | 772.10 | 783.95 | 760.00 | 762.15 | 762.15 | -1.29% | 2,478 |
| Apr 8, 2026 | 745.05 | 785.30 | 742.60 | 772.10 | 772.10 | 6.31% | 5,695 |
| Apr 7, 2026 | 717.00 | 734.95 | 703.15 | 726.30 | 726.30 | 1.79% | 8,224 |
| Apr 6, 2026 | 708.25 | 719.75 | 682.35 | 713.50 | 713.50 | 2.96% | 2,406 |
| Apr 2, 2026 | 659.85 | 699.75 | 659.80 | 693.00 | 693.00 | 1.91% | 1,865 |
| Apr 1, 2026 | 666.85 | 693.70 | 662.60 | 680.00 | 680.00 | 4.26% | 5,321 |
| Mar 30, 2026 | 672.00 | 678.25 | 645.00 | 652.20 | 652.20 | -4.58% | 12,972 |
| Mar 27, 2026 | 685.25 | 700.30 | 666.05 | 683.50 | 683.50 | -0.86% | 7,519 |
| Mar 25, 2026 | 691.55 | 706.00 | 685.50 | 689.40 | 689.40 | 0.55% | 4,928 |
| Mar 24, 2026 | 685.00 | 691.55 | 674.00 | 685.60 | 685.60 | 0.18% | 7,689 |
| Mar 23, 2026 | 715.05 | 716.45 | 670.00 | 684.35 | 684.35 | -5.83% | 5,526 |
| Mar 20, 2026 | 745.80 | 745.80 | 720.00 | 726.70 | 726.70 | -2.01% | 4,438 |
| Mar 19, 2026 | 757.00 | 763.00 | 730.00 | 741.60 | 741.60 | -0.78% | 23,454 |
| Mar 18, 2026 | 725.25 | 756.65 | 719.25 | 747.40 | 747.40 | 3.05% | 9,757 |
| Mar 17, 2026 | 727.00 | 735.90 | 720.75 | 725.25 | 725.25 | -0.71% | 1,016 |
| Mar 16, 2026 | 745.35 | 754.70 | 722.00 | 730.40 | 730.40 | -4.86% | 3,062 |
| Mar 13, 2026 | 753.30 | 770.25 | 741.60 | 767.75 | 767.75 | 0.70% | 2,512 |
| Mar 12, 2026 | 770.60 | 770.60 | 750.60 | 762.45 | 762.45 | -1.06% | 1,365 |
| Mar 11, 2026 | 759.00 | 775.85 | 758.00 | 770.60 | 770.60 | 1.11% | 3,046 |
| Mar 10, 2026 | 763.65 | 765.05 | 753.25 | 762.15 | 762.15 | 0.71% | 1,861 |
| Mar 9, 2026 | 766.35 | 766.35 | 740.00 | 756.75 | 756.75 | -1.25% | 2,380 |
| Mar 6, 2026 | 756.45 | 770.10 | 750.05 | 766.35 | 766.35 | 1.31% | 1,535 |
| Mar 5, 2026 | 732.05 | 763.50 | 728.75 | 756.45 | 756.45 | 3.41% | 4,558 |
| Mar 4, 2026 | 730.00 | 747.15 | 718.00 | 731.50 | 731.50 | -2.79% | 3,849 |
| Mar 2, 2026 | 720.00 | 758.10 | 720.00 | 752.50 | 752.50 | -2.53% | 4,184 |
| Feb 27, 2026 | 755.05 | 774.85 | 745.00 | 772.05 | 772.05 | 1.65% | 4,965 |
| Feb 26, 2026 | 750.05 | 774.20 | 750.00 | 759.50 | 759.50 | 0.56% | 8,801 |
| Feb 25, 2026 | 801.65 | 801.65 | 742.75 | 755.30 | 755.30 | -6.81% | 15,425 |
| Feb 24, 2026 | 804.80 | 813.00 | 789.15 | 810.50 | 810.50 | 0.71% | 1,309 |
| Feb 23, 2026 | 804.65 | 821.15 | 803.15 | 804.75 | 804.75 | 0.02% | 3,900 |
| Feb 20, 2026 | 798.40 | 810.65 | 795.05 | 804.60 | 804.60 | -0.73% | 5,890 |
| Feb 19, 2026 | 813.80 | 820.00 | 805.65 | 810.50 | 810.50 | -0.39% | 3,554 |