Ahluwalia Contracts (India) Limited (BOM:532811)
India · Delayed Price · Currency is INR 808.00
+0.25 (0.03%)
At close: May 26, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |