Aditya Consumer Marketing Limited (BOM:540146)
India · Delayed Price · Currency is INR 32.00
0.00 (0.00%)
At close: Jul 10, 2026
Aditya Consumer Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |