A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 9.08
-0.10 (-1.09%)
At close: May 27, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.01 | 9.35 | 8.73 | 9.08 | 9.08 | -1.09% | 3,161,563 |
| May 26, 2026 | 9.25 | 9.44 | 9.18 | 9.18 | 9.18 | -4.97% | 4,409,567 |
| May 25, 2026 | 10.50 | 10.50 | 9.66 | 9.66 | 9.66 | -4.92% | 1,173,183 |
| May 22, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 4.96% | 5,767,103 |
| May 21, 2026 | 9.68 | 9.68 | 9.25 | 9.68 | 9.68 | 4.99% | 12,197,120 |
| May 20, 2026 | 9.60 | 10.18 | 9.22 | 9.22 | 9.22 | -4.95% | 5,532,539 |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 1,028,608 |
| May 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -4.93% | 202,775 |
| May 15, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -4.96% | 348,700 |
| May 14, 2026 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 4.92% | 5,290,197 |
| May 13, 2026 | 10.77 | 10.77 | 10.76 | 10.77 | 10.77 | 4.97% | 11,170,040 |
| May 12, 2026 | 9.75 | 10.26 | 9.42 | 10.26 | 10.26 | 4.91% | 3,595,518 |
| May 11, 2026 | 10.30 | 10.44 | 9.78 | 9.78 | 9.78 | -4.96% | 3,055,661 |
| May 8, 2026 | 10.83 | 11.15 | 10.29 | 10.29 | 10.29 | -4.99% | 5,576,487 |
| May 7, 2026 | 11.40 | 11.49 | 10.74 | 10.83 | 10.83 | -4.16% | 3,183,180 |
| May 6, 2026 | 11.89 | 12.25 | 11.30 | 11.30 | 11.30 | -4.96% | 1,762,344 |
| May 5, 2026 | 11.89 | 12.90 | 11.89 | 11.89 | 11.89 | -4.96% | 2,369,405 |
| May 4, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -4.94% | 251,229 |
| Apr 30, 2026 | 13.16 | 13.16 | 13.15 | 13.16 | 13.16 | 4.94% | 3,406,602 |
| Apr 29, 2026 | 12.54 | 12.54 | 12.53 | 12.54 | 12.54 | 4.94% | 1,973,583 |
| Apr 28, 2026 | 11.01 | 11.95 | 10.91 | 11.95 | 11.95 | 4.92% | 3,597,962 |
| Apr 27, 2026 | 11.39 | 11.89 | 11.39 | 11.39 | 11.39 | -4.92% | 1,970,243 |
| Apr 24, 2026 | 10.84 | 11.98 | 10.84 | 11.98 | 11.98 | 5.00% | 7,136,479 |
| Apr 23, 2026 | 11.50 | 11.77 | 11.41 | 11.41 | 11.41 | -5.00% | 849,992 |
| Apr 22, 2026 | 12.12 | 13.18 | 12.01 | 12.01 | 12.01 | -4.98% | 7,656,586 |
| Apr 21, 2026 | 12.99 | 13.03 | 12.64 | 12.64 | 12.64 | -4.96% | 3,107,031 |
| Apr 20, 2026 | 13.83 | 13.94 | 13.30 | 13.30 | 13.30 | -5.00% | 2,900,597 |
| Apr 17, 2026 | 14.85 | 14.95 | 14.00 | 14.00 | 14.00 | -4.96% | 4,409,214 |
| Apr 16, 2026 | 15.50 | 16.27 | 14.73 | 14.73 | 14.73 | -4.97% | 5,949,135 |
| Apr 15, 2026 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | -4.97% | 2,588,201 |
| Apr 13, 2026 | 16.31 | 16.31 | 16.30 | 16.31 | 16.31 | 4.95% | 3,814,206 |
| Apr 10, 2026 | 15.54 | 15.54 | 15.53 | 15.54 | 15.54 | 5.00% | 2,631,067 |
| Apr 9, 2026 | 15.40 | 15.49 | 14.76 | 14.80 | 14.80 | -4.70% | 1,586,511 |
| Apr 8, 2026 | 16.54 | 16.65 | 15.17 | 15.53 | 15.53 | -2.39% | 2,488,866 |
| Apr 7, 2026 | 15.81 | 16.81 | 15.81 | 15.91 | 15.91 | -4.39% | 5,100,112 |
| Apr 6, 2026 | 15.06 | 16.64 | 15.06 | 16.64 | 16.64 | 4.98% | 3,410,545 |
| Apr 2, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.98% | 211,637 |
| Apr 1, 2026 | 15.56 | 16.68 | 15.30 | 16.68 | 16.68 | 4.97% | 3,370,368 |
| Mar 30, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -4.96% | 144,083 |
| 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 |