Aditya Consumer Marketing Limited (BOM:540146)
India · Delayed Price · Currency is INR 31.50
-2.00 (-5.97%)
At close: Aug 21, 2026
Aditya Consumer Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.91% | 1,000 |
| Jun 16, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.12% | 1,000 |
| Jun 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.32% | 1,000 |
| Jun 9, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 4.52% | 1,000 |
| 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 |