A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 17.59
+0.83 (4.95%)
At close: Mar 25, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -4.95% | 140,966 |
| Mar 25, 2026 | 16.75 | 17.59 | 15.94 | 17.59 | 17.59 | 4.95% | 3,287,150 |
| Mar 24, 2026 | 16.76 | 17.34 | 16.76 | 16.76 | 16.76 | -4.99% | 1,095,497 |
| Mar 23, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -4.96% | 56,791 |
| Mar 20, 2026 | 18.56 | 18.56 | 18.55 | 18.56 | 18.56 | 4.98% | 4,157,056 |
| Mar 19, 2026 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 4.99% | 4,956,657 |
| Mar 18, 2026 | 16.05 | 16.84 | 16.04 | 16.84 | 16.84 | 4.99% | 5,115,674 |
| Mar 17, 2026 | 15.90 | 16.70 | 15.54 | 16.04 | 16.04 | -1.90% | 4,320,134 |
| Mar 16, 2026 | 18.16 | 18.88 | 16.35 | 16.35 | 16.35 | -9.97% | 1,971,947 |
| Mar 13, 2026 | 20.50 | 20.90 | 18.16 | 18.16 | 18.16 | -9.97% | 4,776,513 |
| Mar 12, 2026 | 20.17 | 21.83 | 20.17 | 20.17 | 20.17 | -10.00% | 4,188,945 |
| Mar 11, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -9.96% | 179,027 |
| Mar 10, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 9.99% | 4,100,260 |
| Mar 9, 2026 | 22.63 | 22.63 | 22.62 | 22.63 | 22.63 | 9.96% | 4,261,626 |
| Mar 6, 2026 | 21.10 | 22.40 | 20.58 | 20.58 | 20.58 | -4.99% | 1,949,948 |
| Mar 5, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -4.96% | 269,605 |
| Mar 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -4.96% | 64,157 |
| Mar 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -4.99% | 76,113 |
| Feb 27, 2026 | 25.24 | 25.24 | 25.23 | 25.24 | 25.24 | 4.99% | 2,556,339 |
| Feb 26, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 24.04 | 4.98% | 1,931,951 |
| Feb 25, 2026 | 20.76 | 22.94 | 20.76 | 22.90 | 22.90 | 4.81% | 2,390,478 |
| Feb 24, 2026 | 22.50 | 23.96 | 21.85 | 21.85 | 21.85 | -4.96% | 2,494,709 |
| Feb 23, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -4.96% | 106,474 |
| Feb 20, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.99% | 44,345 |
| Feb 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.96% | 77,285 |
| Feb 18, 2026 | 26.78 | 26.79 | 26.78 | 26.79 | 26.79 | 4.98% | 4,306,754 |
| Feb 17, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | 4.98% | 5,074,699 |
| Feb 16, 2026 | 22.01 | 24.31 | 22.01 | 24.31 | 24.31 | 4.97% | 5,441,056 |
| Feb 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 152,945 |
| Feb 12, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.99% | 134,903 |
| Feb 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 162,464 |
| Feb 10, 2026 | 28.41 | 29.42 | 27.00 | 27.00 | 27.00 | -5.00% | 2,091,777 |
| Feb 9, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -4.98% | 225,320 |
| Feb 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -4.99% | 113,292 |
| Feb 5, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -4.98% | 89,314 |
| Feb 4, 2026 | 33.12 | 33.13 | 33.12 | 33.13 | 33.13 | 4.97% | 2,428,906 |
| Feb 3, 2026 | 31.55 | 31.56 | 31.55 | 31.56 | 31.56 | 4.99% | 3,091,496 |
| Feb 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -4.99% | 130,969 |
| Feb 1, 2026 | 31.64 | 34.96 | 31.64 | 31.64 | 31.64 | -4.98% | 781,154 |
| Jan 30, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.99% | 145,414 |
| Jan 29, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -4.88% | 43,931 |
| Jan 28, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -4.90% | 47,220 |
| Jan 27, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -4.91% | 143,110 |
| 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 |