A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 24.37
-1.28 (-4.99%)
At close: Feb 12, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |