Aditya Consumer Marketing Limited (BOM:540146)
India · Delayed Price · Currency is INR 32.05
-2.94 (-8.40%)
At close: Mar 13, 2026
Aditya Consumer Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -8.40% | 19,000 |
| Mar 12, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 5.39% | 1,000 |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1,000 |
| Mar 6, 2026 | 32.75 | 35.85 | 32.75 | 33.20 | 33.20 | 3.43% | 46,000 |
| Mar 4, 2026 | 32.12 | 32.12 | 32.10 | 32.10 | 32.10 | -6.96% | 3,000 |
| Mar 2, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -11.52% | 2,000 |
| Feb 26, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | 2,000 |
| Feb 25, 2026 | 34.00 | 38.99 | 34.00 | 38.99 | 38.99 | 18.15% | 7,000 |
| Feb 24, 2026 | 35.90 | 35.90 | 32.00 | 33.00 | 33.00 | -8.08% | 8,000 |
| Feb 23, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 2,000 |
| Feb 19, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.54% | 1,000 |
| Feb 18, 2026 | 33.42 | 35.01 | 33.42 | 35.01 | 35.01 | -14.61% | 2,000 |
| Feb 13, 2026 | 45.45 | 45.45 | 41.00 | 41.00 | 41.00 | 7.89% | 2,000 |
| Feb 12, 2026 | 45.95 | 45.95 | 38.00 | 38.00 | 38.00 | -5.00% | 4,000 |
| Feb 1, 2026 | 35.17 | 41.96 | 35.17 | 40.00 | 40.00 | 13.73% | 8,000 |
| Jan 30, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - | 2,000 |
| Jan 29, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.49% | 2,000 |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -12.50% | 1,000 |
| Jan 23, 2026 | 39.99 | 40.00 | 39.99 | 40.00 | 40.00 | 11.30% | 2,000 |
| Jan 22, 2026 | 36.05 | 36.05 | 35.85 | 35.94 | 35.94 | 0.25% | 4,000 |
| Jan 21, 2026 | 36.20 | 42.15 | 35.04 | 35.85 | 35.85 | -18.15% | 28,000 |
| Jan 20, 2026 | 34.01 | 43.80 | 34.01 | 43.80 | 43.80 | 5.80% | 2,000 |
| Jan 19, 2026 | 41.99 | 41.99 | 41.40 | 41.40 | 41.40 | 6.15% | 2,000 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.64% | 1,000 |
| Jan 7, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -2.00% | 1,000 |
| Jan 1, 2026 | 38.50 | 41.30 | 31.00 | 40.05 | 40.05 | 4.03% | 32,000 |
| Dec 31, 2025 | 37.70 | 39.00 | 37.70 | 38.50 | 38.50 | 10.00% | 3,000 |
| Dec 30, 2025 | 38.12 | 38.12 | 35.00 | 35.00 | 35.00 | -9.37% | 7,000 |
| Dec 24, 2025 | 42.85 | 42.85 | 38.62 | 38.62 | 38.62 | - | 6,000 |
| Dec 23, 2025 | 38.79 | 38.80 | 38.60 | 38.62 | 38.62 | 0.05% | 8,000 |
| Dec 22, 2025 | 38.65 | 38.65 | 38.60 | 38.60 | 38.60 | 0.81% | 2,000 |
| Dec 19, 2025 | 38.98 | 38.98 | 38.29 | 38.29 | 38.29 | 0.50% | 2,000 |
| Dec 18, 2025 | 38.11 | 38.11 | 38.10 | 38.10 | 38.10 | -8.63% | 2,000 |
| Dec 17, 2025 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 0.48% | 2,000 |
| Dec 16, 2025 | 41.00 | 45.75 | 41.00 | 41.50 | 41.50 | 4.40% | 9,000 |
| Dec 15, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -5.36% | 1,000 |
| Dec 12, 2025 | 42.21 | 42.21 | 42.00 | 42.00 | 42.00 | -4.55% | 4,000 |
| Dec 2, 2025 | 48.97 | 48.97 | 44.00 | 44.00 | 44.00 | -0.45% | 2,000 |
| Dec 1, 2025 | 44.00 | 44.20 | 43.99 | 44.20 | 44.20 | 10.39% | 4,000 |
| Nov 28, 2025 | 40.50 | 48.00 | 40.04 | 40.04 | 40.04 | -0.47% | 7,000 |
| Nov 27, 2025 | 42.01 | 42.01 | 40.00 | 40.23 | 40.23 | -11.56% | 5,000 |
| Nov 26, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.09% | 1,000 |
| Nov 18, 2025 | 42.01 | 45.00 | 42.01 | 45.00 | 45.00 | 7.12% | 2,000 |
| Nov 10, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -15.98% | 1,000 |
| Nov 7, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 3,000 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,000 |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,000 |
| Oct 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,000 |
| Oct 23, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 2.00% | 2,000 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |