Aditya Consumer Marketing Limited (BOM:540146)
India · Delayed Price · Currency is INR 33.00
0.00 (0.00%)
At close: May 27, 2026
Aditya Consumer Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,000 |
| May 25, 2026 | 33.01 | 33.01 | 33.00 | 33.00 | 33.00 | -5.69% | 2,000 |
| May 20, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 7.66% | 1,000 |
| May 18, 2026 | 31.56 | 32.50 | 31.56 | 32.50 | 32.50 | -5.61% | 5,000 |
| May 12, 2026 | 35.64 | 35.64 | 34.10 | 34.43 | 34.43 | 1.26% | 8,000 |
| May 11, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 2.97% | 199,000 |
| May 8, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 1,000 |
| May 7, 2026 | 31.36 | 33.02 | 31.36 | 33.02 | 33.02 | - | 6,000 |
| Apr 27, 2026 | 33.03 | 33.03 | 33.02 | 33.02 | 33.02 | -8.28% | 2,000 |
| Apr 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,000 |
| Apr 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,000 |
| Apr 17, 2026 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | - | 4,000 |
| Apr 16, 2026 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 3.75% | 2,000 |
| Apr 15, 2026 | 34.40 | 34.70 | 34.40 | 34.70 | 34.70 | 0.58% | 2,000 |
| Apr 13, 2026 | 35.98 | 35.98 | 34.50 | 34.50 | 34.50 | 0.73% | 2,000 |
| Apr 10, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 8.11% | 1,000 |
| Apr 9, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -11.88% | 2,000 |
| Apr 8, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.08% | 1,000 |
| Apr 1, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 12.26% | 1,000 |
| Mar 30, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.79% | 11,000 |
| Mar 27, 2026 | 33.50 | 33.50 | 31.80 | 31.80 | 31.80 | -5.07% | 14,000 |
| Mar 25, 2026 | 32.35 | 33.50 | 32.35 | 33.50 | 33.50 | 3.59% | 13,000 |
| Mar 24, 2026 | 33.00 | 33.00 | 32.05 | 32.34 | 32.34 | -0.52% | 38,000 |
| Mar 23, 2026 | 32.02 | 32.51 | 32.02 | 32.51 | 32.51 | 1.59% | 2,000 |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,000 |
| Mar 18, 2026 | 32.05 | 33.00 | 32.05 | 33.00 | 33.00 | 0.46% | 42,000 |
| Mar 17, 2026 | 32.05 | 32.85 | 32.00 | 32.85 | 32.85 | 1.96% | 31,000 |
| Mar 16, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.53% | 2,000 |
| 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 |