A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 5.50
-0.20 (-3.51%)
At close: Jul 31, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.42 | 5.70 | 5.42 | 5.50 | 5.50 | -3.51% | 3,777,905 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.84% | 793,923 |
| Jul 29, 2026 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 4.90% | 8,902,438 |
| Jul 28, 2026 | 5.26 | 5.71 | 5.24 | 5.71 | 5.71 | 4.96% | 10,248,690 |
| Jul 27, 2026 | 5.72 | 5.87 | 5.44 | 5.44 | 5.44 | -4.90% | 2,310,820 |
| Jul 24, 2026 | 5.77 | 5.77 | 5.50 | 5.72 | 5.72 | 4.00% | 2,515,636 |
| Jul 23, 2026 | 5.20 | 5.50 | 5.09 | 5.50 | 5.50 | 4.96% | 3,460,418 |
| Jul 22, 2026 | 5.11 | 5.51 | 5.00 | 5.24 | 5.24 | -0.19% | 5,624,009 |
| Jul 21, 2026 | 5.57 | 5.57 | 5.25 | 5.25 | 5.25 | -4.89% | 3,162,319 |
| Jul 20, 2026 | 5.67 | 5.67 | 5.40 | 5.52 | 5.52 | -2.65% | 2,747,693 |
| Jul 17, 2026 | 5.94 | 6.10 | 5.67 | 5.67 | 5.67 | -4.87% | 4,877,869 |
| Jul 16, 2026 | 6.02 | 6.15 | 5.81 | 5.96 | 5.96 | -1.00% | 1,535,357 |
| Jul 15, 2026 | 5.98 | 6.25 | 5.72 | 6.02 | 6.02 | 1.01% | 5,781,657 |
| Jul 14, 2026 | 6.27 | 6.37 | 5.96 | 5.96 | 5.96 | -4.94% | 8,373,878 |
| Jul 13, 2026 | 6.57 | 6.59 | 6.27 | 6.27 | 6.27 | -5.00% | 10,218,644 |
| Jul 10, 2026 | 6.60 | 6.76 | 6.60 | 6.60 | 6.60 | -4.90% | 3,582,547 |
| Jul 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 504,332 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 4.89% | 6,268,109 |
| Jul 7, 2026 | 6.40 | 6.96 | 6.34 | 6.96 | 6.96 | 4.98% | 5,830,870 |
| Jul 6, 2026 | 6.67 | 7.05 | 6.58 | 6.63 | 6.63 | -4.19% | 7,637,575 |
| Jul 3, 2026 | 6.92 | 7.21 | 6.92 | 6.92 | 6.92 | -4.95% | 5,564,486 |
| Jul 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -4.96% | 566,956 |
| Jul 1, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | 4.93% | 9,730,011 |
| Jun 30, 2026 | 6.75 | 7.30 | 6.64 | 7.30 | 7.30 | 4.89% | 8,216,286 |
| Jun 29, 2026 | 7.39 | 7.44 | 6.96 | 6.96 | 6.96 | -4.92% | 4,956,910 |
| Jun 25, 2026 | 7.46 | 7.95 | 7.23 | 7.32 | 7.32 | -3.81% | 13,112,610 |
| Jun 24, 2026 | 7.85 | 8.34 | 7.61 | 7.61 | 7.61 | -4.99% | 11,266,140 |
| Jun 23, 2026 | 8.22 | 8.55 | 8.01 | 8.01 | 8.01 | -4.98% | 2,671,573 |
| Jun 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.96% | 662,157 |
| Jun 19, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.93% | 474,163 |
| Jun 18, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.99% | 452,118 |
| Jun 17, 2026 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | 4.91% | 7,626,473 |
| Jun 16, 2026 | 9.36 | 9.36 | 9.35 | 9.36 | 9.36 | 4.93% | 6,325,606 |
| Jun 15, 2026 | 8.92 | 8.92 | 8.91 | 8.92 | 8.92 | 4.94% | 5,208,165 |
| Jun 12, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 4.94% | 2,626,865 |
| Jun 11, 2026 | 7.63 | 8.11 | 7.37 | 8.10 | 8.10 | 4.79% | 4,502,584 |
| Jun 10, 2026 | 7.73 | 8.08 | 7.73 | 7.73 | 7.73 | -4.92% | 1,960,414 |
| Jun 9, 2026 | 7.41 | 8.13 | 7.41 | 8.13 | 8.13 | 4.90% | 4,259,783 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 463,988 |
| Jun 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.90% | 462,842 |
| Jun 4, 2026 | 8.57 | 8.57 | 8.56 | 8.57 | 8.57 | 4.90% | 6,602,969 |
| Jun 3, 2026 | 7.58 | 8.17 | 7.42 | 8.17 | 8.17 | 4.88% | 4,921,847 |
| Jun 2, 2026 | 7.92 | 8.20 | 7.79 | 7.79 | 7.79 | -5.00% | 4,455,817 |
| Jun 1, 2026 | 8.38 | 8.79 | 8.20 | 8.20 | 8.20 | -4.98% | 2,120,268 |
| May 29, 2026 | 9.08 | 9.23 | 8.63 | 8.63 | 8.63 | -4.96% | 3,660,117 |
| 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 |