Aditya Consumer Marketing Limited (BOM:540146)
India · Delayed Price · Currency is INR 31.15
-0.80 (-2.50%)
At close: Nov 5, 2026
Aditya Consumer Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 31.20 | 31.20 | 31.15 | 31.15 | 31.15 | -2.50% | 2,000 |
| Nov 2, 2026 | 31.97 | 31.97 | 31.95 | 31.95 | 31.95 | -3.18% | 5,000 |
| Oct 30, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -5.71% | 2,000 |
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,000 |
| Oct 22, 2026 | 35.70 | 35.70 | 34.00 | 34.00 | 34.00 | -9.33% | 3,000 |
| Oct 16, 2026 | 37.74 | 39.74 | 37.50 | 37.50 | 37.50 | 1.38% | 4,000 |
| Oct 15, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 19.32% | 1,000 |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.79% | 1,000 |
| Oct 12, 2026 | 36.60 | 37.74 | 33.05 | 33.26 | 33.26 | -7.30% | 5,000 |
| Oct 9, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 17.45% | 1,000 |
| Oct 8, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -12.69% | 1,000 |
| Oct 1, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 7.33% | 1,000 |
| Sep 30, 2026 | 32.55 | 32.60 | 32.55 | 32.60 | 32.60 | 0.31% | 2,000 |
| Sep 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 1,000 |
| Sep 25, 2026 | 32.00 | 33.40 | 31.00 | 32.00 | 32.00 | -1.08% | 22,000 |
| Sep 23, 2026 | 33.00 | 33.00 | 32.35 | 32.35 | 32.35 | 1.09% | 6,000 |
| Sep 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.14% | 1,000 |
| Sep 7, 2026 | 32.45 | 32.70 | 32.45 | 32.70 | 32.70 | 2.77% | 6,000 |
| Sep 4, 2026 | 31.61 | 31.82 | 31.61 | 31.82 | 31.82 | 0.98% | 5,000 |
| Sep 1, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.03% | 1,000 |
| Aug 25, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,000 |
| Aug 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,000 |
| Aug 21, 2026 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | -5.97% | 3,000 |
| Aug 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -11.26% | 1,000 |
| Aug 13, 2026 | 37.55 | 37.75 | 37.53 | 37.75 | 37.75 | 16.76% | 4,000 |
| Aug 12, 2026 | 32.50 | 32.50 | 32.33 | 32.33 | 32.33 | - | 2,000 |
| Aug 10, 2026 | 31.10 | 32.50 | 31.10 | 32.33 | 32.33 | 3.79% | 4,000 |
| Aug 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.66% | 3,000 |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| Aug 5, 2026 | 30.25 | 32.00 | 30.25 | 32.00 | 32.00 | 6.14% | 3,000 |
| Jul 31, 2026 | 30.15 | 30.15 | 29.50 | 30.15 | 30.15 | 0.07% | 5,000 |
| Jul 30, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -7.26% | 1,000 |
| Jul 29, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.03% | 3,000 |
| Jul 24, 2026 | 32.45 | 32.50 | 32.45 | 32.50 | 32.50 | 0.15% | 2,000 |
| Jul 23, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.15% | 1,000 |
| Jul 22, 2026 | 32.55 | 32.55 | 32.50 | 32.50 | 32.50 | -1.52% | 2,000 |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,000 |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.09% | 1,000 |
| Jul 14, 2026 | 33.65 | 33.65 | 32.01 | 32.01 | 32.01 | 0.03% | 2,000 |
| Jul 10, 2026 | 32.11 | 32.11 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,000 |
| Jul 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 10,000 |
| Jul 7, 2026 | 33.00 | 33.99 | 30.00 | 32.00 | 32.00 | -5.88% | 11,000 |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,000 |
| Jul 3, 2026 | 31.30 | 35.00 | 31.30 | 35.00 | 35.00 | 11.93% | 5,000 |
| Jul 2, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -10.40% | 1,000 |
| Jul 1, 2026 | 34.89 | 34.90 | 34.89 | 34.90 | 34.90 | 0.93% | 2,000 |
| Jun 30, 2026 | 34.84 | 34.84 | 34.58 | 34.58 | 34.58 | 3.81% | 6,000 |
| Jun 25, 2026 | 33.99 | 33.99 | 33.31 | 33.31 | 33.31 | -1.91% | 2,000 |
| Jun 19, 2026 | 32.50 | 33.96 | 31.34 | 33.96 | 33.96 | -0.12% | 3,000 |