Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 586.25
+3.40 (0.58%)
At close: Sep 25, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 580.00 | 587.85 | 574.80 | 586.25 | 586.25 | 0.58% | 2,722 |
| Sep 24, 2026 | 577.75 | 589.80 | 572.10 | 582.85 | 582.85 | 0.57% | 2,292 |
| Sep 23, 2026 | 582.05 | 586.65 | 577.00 | 579.55 | 579.55 | -0.42% | 2,754 |
| Sep 22, 2026 | 584.80 | 585.85 | 574.00 | 582.00 | 582.00 | 1.06% | 1,082 |
| Sep 21, 2026 | 584.20 | 584.20 | 573.90 | 576.60 | 575.91 | -1.49% | 5,117 |
| Sep 18, 2026 | 568.45 | 590.40 | 563.05 | 585.35 | 584.65 | 3.17% | 3,843 |
| Sep 17, 2026 | 565.00 | 578.90 | 560.00 | 567.35 | 566.67 | -0.45% | 5,235 |
| Sep 16, 2026 | 586.35 | 586.95 | 565.05 | 569.90 | 569.22 | -2.65% | 3,560 |
| Sep 15, 2026 | 604.40 | 604.40 | 582.05 | 585.40 | 584.70 | -2.44% | 3,215 |
| Sep 11, 2026 | 589.25 | 605.65 | 582.10 | 600.05 | 599.33 | 1.59% | 3,457 |
| Sep 10, 2026 | 597.05 | 600.10 | 590.00 | 590.65 | 589.94 | -1.07% | 4,288 |
| Sep 9, 2026 | 612.95 | 619.00 | 593.60 | 597.05 | 596.34 | -1.61% | 5,919 |
| Sep 8, 2026 | 593.95 | 608.50 | 592.50 | 606.80 | 606.07 | 1.62% | 3,427 |
| Sep 7, 2026 | 593.30 | 610.00 | 593.30 | 597.15 | 596.44 | -0.43% | 29,487 |
| Sep 4, 2026 | 591.15 | 611.85 | 591.15 | 599.70 | 598.98 | 0.41% | 96,963 |
| Sep 3, 2026 | 601.85 | 609.95 | 594.00 | 597.25 | 596.54 | -0.97% | 9,183 |
| Sep 2, 2026 | 610.05 | 611.00 | 591.25 | 603.10 | 602.38 | -1.53% | 7,641 |
| Sep 1, 2026 | 615.00 | 628.60 | 609.00 | 612.45 | 611.72 | -1.13% | 3,404 |
| Aug 31, 2026 | 649.90 | 649.90 | 617.75 | 619.45 | 618.71 | -3.10% | 5,744 |
| Aug 28, 2026 | 637.00 | 647.05 | 635.60 | 639.25 | 638.49 | 0.37% | 3,787 |
| Aug 27, 2026 | 631.90 | 643.75 | 630.00 | 636.90 | 636.14 | 0.24% | 9,233 |
| Aug 26, 2026 | 651.80 | 659.10 | 621.00 | 635.40 | 634.64 | -2.73% | 29,064 |
| Aug 25, 2026 | 651.15 | 663.60 | 643.70 | 653.25 | 652.47 | 0.89% | 9,806 |
| Aug 24, 2026 | 688.15 | 689.90 | 642.40 | 647.50 | 646.73 | -7.17% | 17,596 |
| Aug 21, 2026 | 697.95 | 705.50 | 690.00 | 697.50 | 696.67 | 0.56% | 6,692 |
| Aug 20, 2026 | 702.95 | 711.45 | 692.80 | 693.65 | 692.82 | -0.66% | 3,897 |
| Aug 19, 2026 | 706.25 | 715.70 | 695.10 | 698.25 | 697.41 | -1.43% | 6,316 |
| Aug 18, 2026 | 789.60 | 789.60 | 703.30 | 708.35 | 707.50 | -10.62% | 21,538 |
| Aug 17, 2026 | 800.00 | 805.80 | 775.00 | 792.50 | 791.55 | -5.53% | 5,812 |
| Aug 14, 2026 | 820.10 | 845.35 | 817.50 | 838.90 | 837.90 | 2.39% | 2,243 |
| Aug 13, 2026 | 808.65 | 824.95 | 804.60 | 819.35 | 818.37 | 1.32% | 1,326 |
| Aug 12, 2026 | 831.00 | 831.00 | 805.00 | 808.65 | 807.68 | -2.97% | 1,857 |
| Aug 11, 2026 | 827.75 | 835.00 | 822.00 | 833.40 | 832.40 | 0.77% | 707 |
| Aug 10, 2026 | 814.35 | 832.35 | 810.30 | 827.05 | 826.06 | 0.36% | 1,297 |
| Aug 7, 2026 | 825.05 | 830.00 | 819.40 | 824.05 | 823.06 | -0.90% | 2,235 |
| Aug 6, 2026 | 831.70 | 834.60 | 826.30 | 831.50 | 830.51 | -0.06% | 981 |
| Aug 5, 2026 | 831.05 | 845.20 | 831.00 | 832.00 | 831.01 | 0.11% | 1,037 |
| Aug 4, 2026 | 832.40 | 834.95 | 824.60 | 831.05 | 830.06 | 0.17% | 904 |
| Aug 3, 2026 | 833.35 | 845.15 | 825.05 | 829.60 | 828.61 | 1.31% | 3,657 |
| Jul 31, 2026 | 815.10 | 826.10 | 807.90 | 818.85 | 817.87 | 0.10% | 1,860 |
| Jul 30, 2026 | 811.85 | 826.80 | 810.00 | 818.05 | 817.07 | -0.01% | 1,847 |
| Jul 29, 2026 | 844.00 | 844.00 | 815.40 | 818.15 | 817.17 | -1.61% | 708 |
| Jul 28, 2026 | 826.05 | 836.60 | 820.10 | 831.55 | 830.56 | 0.03% | 2,243 |
| Jul 27, 2026 | 834.80 | 836.70 | 824.65 | 831.30 | 830.31 | 0.31% | 1,929 |
| Jul 24, 2026 | 800.40 | 836.90 | 793.80 | 828.75 | 827.76 | 3.52% | 4,169 |
| Jul 23, 2026 | 823.60 | 823.65 | 797.00 | 800.60 | 799.64 | -2.80% | 3,215 |
| Jul 22, 2026 | 837.70 | 839.85 | 820.20 | 823.65 | 822.67 | -2.48% | 3,552 |
| Jul 21, 2026 | 842.55 | 846.15 | 838.65 | 844.60 | 843.59 | 0.43% | 301 |
| Jul 20, 2026 | 846.95 | 856.85 | 838.15 | 840.95 | 839.94 | -1.46% | 1,684 |
| Jul 17, 2026 | 859.10 | 862.70 | 848.05 | 853.45 | 852.43 | -1.31% | 1,612 |