Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 853.70
+24.60 (2.97%)
At close: Jul 6, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 842.70 | 860.80 | 826.05 | 853.70 | 853.70 | 2.97% | 1,000 |
| Jul 3, 2026 | 854.90 | 862.55 | 827.65 | 829.10 | 829.10 | -3.02% | 1,947 |
| Jul 2, 2026 | 840.45 | 857.80 | 840.45 | 854.95 | 854.95 | 1.39% | 47,179 |
| Jul 1, 2026 | 858.75 | 871.15 | 840.00 | 843.20 | 843.20 | -1.81% | 1,835 |
| Jun 30, 2026 | 872.65 | 883.45 | 850.55 | 858.75 | 858.75 | -0.85% | 2,539 |
| Jun 29, 2026 | 849.60 | 875.00 | 848.45 | 866.15 | 866.15 | 2.12% | 2,225 |
| Jun 25, 2026 | 864.40 | 865.20 | 847.10 | 848.15 | 848.15 | -2.61% | 756 |
| Jun 24, 2026 | 844.05 | 876.00 | 841.00 | 870.90 | 870.90 | 2.72% | 1,740 |
| Jun 23, 2026 | 839.45 | 855.00 | 831.65 | 847.85 | 847.85 | 0.78% | 1,552 |
| Jun 22, 2026 | 845.00 | 845.00 | 833.05 | 841.25 | 841.25 | 0.35% | 3,601 |
| Jun 19, 2026 | 824.10 | 840.95 | 824.10 | 838.30 | 838.30 | 1.72% | 2,590 |
| Jun 18, 2026 | 844.00 | 844.00 | 810.00 | 824.10 | 824.10 | -1.91% | 4,951 |
| Jun 17, 2026 | 842.55 | 843.00 | 830.75 | 840.15 | 840.15 | 0.36% | 2,191 |
| Jun 16, 2026 | 818.10 | 842.55 | 809.50 | 837.10 | 837.10 | 3.87% | 6,806 |
| Jun 15, 2026 | 798.10 | 830.00 | 798.10 | 805.90 | 805.90 | 0.93% | 6,886 |
| Jun 12, 2026 | 798.85 | 800.60 | 783.95 | 798.50 | 798.50 | 1.35% | 7,127 |
| Jun 11, 2026 | 789.90 | 795.65 | 770.20 | 787.90 | 787.90 | -0.97% | 1,675 |
| Jun 10, 2026 | 796.00 | 801.55 | 777.30 | 795.65 | 795.65 | -0.29% | 2,772 |
| Jun 9, 2026 | 784.00 | 803.75 | 783.75 | 797.95 | 797.95 | 1.68% | 1,543 |
| Jun 8, 2026 | 792.50 | 792.50 | 778.95 | 784.75 | 784.75 | -0.97% | 592 |
| Jun 5, 2026 | 800.70 | 800.70 | 784.00 | 792.40 | 792.40 | 0.92% | 1,686 |
| Jun 4, 2026 | 776.00 | 820.00 | 756.40 | 785.15 | 785.15 | 1.30% | 3,527 |
| Jun 3, 2026 | 785.90 | 790.60 | 775.00 | 775.05 | 775.05 | -2.34% | 890 |
| Jun 2, 2026 | 750.75 | 793.90 | 750.20 | 793.60 | 793.60 | 3.83% | 6,978 |
| Jun 1, 2026 | 795.90 | 795.90 | 741.45 | 764.30 | 764.30 | -2.93% | 5,982 |
| May 29, 2026 | 832.00 | 839.25 | 775.50 | 787.35 | 787.35 | -4.96% | 7,028 |
| May 27, 2026 | 806.45 | 837.10 | 804.70 | 828.45 | 828.45 | 2.53% | 2,487 |
| May 26, 2026 | 791.60 | 823.00 | 791.60 | 808.00 | 808.00 | 0.03% | 1,740 |
| May 25, 2026 | 815.05 | 815.10 | 804.65 | 807.75 | 807.75 | 0.07% | 984 |
| May 22, 2026 | 779.80 | 821.70 | 775.00 | 807.15 | 807.15 | 3.03% | 2,061 |
| May 21, 2026 | 792.00 | 796.20 | 780.00 | 783.45 | 783.45 | -0.91% | 846 |
| May 20, 2026 | 775.05 | 793.75 | 775.05 | 790.65 | 790.65 | 0.29% | 960 |
| May 19, 2026 | 793.55 | 800.30 | 787.00 | 788.35 | 788.35 | -0.22% | 5,205 |
| May 18, 2026 | 792.80 | 793.70 | 766.25 | 790.05 | 790.05 | -0.35% | 2,026 |
| May 15, 2026 | 802.05 | 811.10 | 792.00 | 792.80 | 792.80 | -1.41% | 1,257 |
| May 14, 2026 | 826.20 | 826.20 | 802.00 | 804.10 | 804.10 | -0.82% | 791 |
| May 13, 2026 | 798.80 | 813.00 | 798.80 | 810.75 | 810.75 | -0.10% | 1,313 |
| May 12, 2026 | 810.55 | 828.20 | 800.20 | 811.60 | 811.60 | -1.37% | 2,437 |
| May 11, 2026 | 856.00 | 856.00 | 821.00 | 822.90 | 822.90 | -2.90% | 2,646 |
| May 8, 2026 | 850.00 | 859.10 | 845.00 | 847.50 | 847.50 | -0.55% | 1,839 |
| 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 |