Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 503.25
-27.60 (-5.20%)
At close: Nov 9, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 522.40 | 525.85 | 500.25 | 503.25 | 503.25 | -5.20% | 20,491 |
| Nov 8, 2026 | 524.00 | 533.10 | 524.00 | 530.85 | 530.85 | 0.67% | 563 |
| Nov 6, 2026 | 530.70 | 532.75 | 524.90 | 527.30 | 527.30 | -2.20% | 1,539 |
| Nov 5, 2026 | 546.95 | 548.00 | 534.00 | 539.15 | 539.15 | 1.58% | 3,255 |
| Nov 4, 2026 | 532.00 | 538.10 | 521.95 | 530.75 | 530.75 | -0.40% | 2,877 |
| Nov 3, 2026 | 543.90 | 545.10 | 529.85 | 532.90 | 532.90 | -2.91% | 3,810 |
| Nov 2, 2026 | 538.95 | 550.40 | 523.00 | 548.85 | 548.85 | 4.15% | 1,044 |
| Oct 30, 2026 | 525.80 | 531.00 | 523.00 | 527.00 | 527.00 | -1.27% | 922 |
| Oct 29, 2026 | 523.05 | 535.45 | 522.00 | 533.80 | 533.80 | 0.51% | 2,165 |
| Oct 28, 2026 | 543.85 | 543.85 | 521.75 | 531.10 | 531.10 | -0.90% | 3,317 |
| Oct 27, 2026 | 526.70 | 536.80 | 526.25 | 535.95 | 535.95 | 1.77% | 2,369 |
| Oct 26, 2026 | 539.75 | 540.65 | 521.60 | 526.65 | 526.65 | -2.43% | 2,381 |
| Oct 23, 2026 | 550.00 | 550.00 | 537.95 | 539.75 | 539.75 | -2.24% | 83,349 |
| Oct 22, 2026 | 589.00 | 589.00 | 550.10 | 552.10 | 552.10 | -2.94% | 287,457 |
| Oct 21, 2026 | 557.30 | 571.40 | 552.00 | 568.85 | 568.85 | 2.38% | 4,496 |
| Oct 19, 2026 | 555.35 | 558.55 | 554.50 | 555.60 | 555.60 | 0.04% | 835 |
| Oct 16, 2026 | 564.00 | 564.00 | 554.15 | 555.40 | 555.40 | -1.54% | 1,837 |
| Oct 15, 2026 | 572.55 | 575.10 | 560.55 | 564.10 | 564.10 | -2.67% | 3,080 |
| Oct 14, 2026 | 570.85 | 595.00 | 568.90 | 579.60 | 579.60 | 2.10% | 3,972 |
| Oct 13, 2026 | 564.00 | 570.00 | 551.30 | 567.70 | 567.70 | 0.47% | 957 |
| Oct 12, 2026 | 555.25 | 570.00 | 543.25 | 565.05 | 565.05 | 1.05% | 1,637 |
| Oct 9, 2026 | 550.90 | 561.40 | 550.65 | 559.20 | 559.20 | 0.95% | 1,980 |
| Oct 8, 2026 | 560.65 | 560.65 | 549.50 | 553.95 | 553.95 | -1.48% | 1,833 |
| Oct 7, 2026 | 575.90 | 575.90 | 558.20 | 562.30 | 562.30 | -2.38% | 2,234 |
| Oct 6, 2026 | 568.65 | 576.60 | 566.85 | 576.00 | 576.00 | 1.19% | 4,381 |
| Oct 5, 2026 | 555.20 | 577.00 | 551.75 | 569.25 | 569.25 | 2.22% | 14,422 |
| Oct 1, 2026 | 558.45 | 560.00 | 542.25 | 556.90 | 556.90 | 1.25% | 4,270 |
| Sep 30, 2026 | 559.75 | 564.45 | 545.50 | 550.00 | 550.00 | 0.14% | 3,631 |
| Sep 29, 2026 | 573.00 | 573.00 | 545.00 | 549.25 | 549.25 | -3.67% | 5,353 |
| Sep 28, 2026 | 580.80 | 584.15 | 565.35 | 570.20 | 570.20 | -2.74% | 3,093 |
| 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 |