A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 40.75
+1.90 (4.89%)
At close: Jan 23, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 40.75 | 40.75 | 40.70 | 40.75 | 40.75 | 4.89% | 2,173,758 |
| Jan 22, 2026 | 38.85 | 38.85 | 38.80 | 38.85 | 38.85 | 5.00% | 1,814,825 |
| Jan 21, 2026 | 37.00 | 37.00 | 36.95 | 37.00 | 37.00 | 4.96% | 2,341,224 |
| Jan 20, 2026 | 35.20 | 35.25 | 34.00 | 35.25 | 35.25 | 4.91% | 3,305,018 |
| Jan 19, 2026 | 30.40 | 33.60 | 30.40 | 33.60 | 33.60 | 5.00% | 4,356,003 |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.90% | 95,672 |
| Jan 14, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.94% | 68,207 |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.97% | 70,334 |
| Jan 12, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -4.97% | 98,984 |
| Jan 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.97% | 102,490 |
| Jan 8, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.96% | 190,914 |
| Jan 7, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -4.99% | 366,690 |
| Jan 6, 2026 | 41.34 | 45.69 | 41.34 | 45.69 | 45.69 | 5.00% | 4,324,350 |
| Jan 5, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -4.99% | 116,350 |
| Jan 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -5.00% | 103,030 |
| Jan 1, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -5.00% | 135,830 |
| Dec 31, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 5.00% | 2,608,420 |
| Dec 30, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 5.00% | 5,967,200 |
| Dec 29, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 5.00% | 4,575,200 |
| Dec 26, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 5.00% | 5,820,840 |
| Dec 24, 2025 | 37.77 | 41.75 | 37.77 | 41.75 | 41.75 | 5.00% | 6,390,720 |
| Dec 23, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -5.00% | 235,760 |
| Dec 22, 2025 | 41.85 | 43.83 | 41.85 | 41.85 | 41.85 | -5.00% | 1,532,960 |
| Dec 19, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -5.00% | 218,800 |
| Dec 18, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -5.00% | 174,120 |
| Dec 17, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -5.00% | 314,720 |
| Dec 16, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 5.00% | 5,697,560 |
| Dec 15, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 5.00% | 7,230,600 |
| Dec 12, 2025 | 42.16 | 46.60 | 42.16 | 46.60 | 46.60 | 5.00% | 6,237,120 |
| Dec 11, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -5.00% | 38,320 |
| Dec 10, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -5.00% | 75,600 |
| Dec 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -5.00% | 73,120 |
| Dec 8, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -5.00% | 86,200 |
| Dec 5, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -5.00% | 707,560 |
| Dec 4, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -5.00% | 22,480 |
| Dec 3, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -5.00% | 27,520 |
| Dec 2, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -5.00% | 44,360 |
| Dec 1, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -5.00% | 135,520 |
| Nov 28, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 5.00% | 4,233,960 |
| Nov 27, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 5.00% | 3,839,200 |
| Nov 26, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 5.00% | 4,108,360 |
| Nov 25, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 5.00% | 3,127,440 |
| Nov 24, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 5.00% | 2,867,480 |
| Nov 21, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 5.00% | 3,179,800 |
| Nov 20, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 5.00% | 3,547,360 |
| Nov 19, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 5.00% | 3,896,080 |
| Nov 18, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 5.00% | 3,419,520 |
| Nov 17, 2025 | 45.39 | 45.40 | 45.39 | 45.40 | 45.40 | 5.00% | 3,434,040 |
| Nov 14, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -5.00% | 90,040 |
| Nov 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -5.00% | 121,360 |