A-1 Limited (BOM:542012)
India · Delayed Price · Currency is INR 5.71
-0.11 (-1.89%)
At close: Oct 1, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.82 | 5.87 | 5.54 | 5.71 | 5.71 | -1.89% | 719,609 |
| Sep 30, 2026 | 6.05 | 6.05 | 5.65 | 5.82 | 5.82 | -0.34% | 848,835 |
| Sep 29, 2026 | 5.40 | 5.85 | 5.37 | 5.84 | 5.84 | 4.66% | 995,901 |
| Sep 28, 2026 | 5.79 | 5.95 | 5.53 | 5.58 | 5.58 | -4.12% | 957,273 |
| Sep 25, 2026 | 5.98 | 6.10 | 5.67 | 5.82 | 5.82 | -2.35% | 931,499 |
| Sep 24, 2026 | 6.32 | 6.32 | 5.93 | 5.96 | 5.96 | -4.49% | 1,375,392 |
| Sep 23, 2026 | 6.34 | 6.45 | 6.04 | 6.24 | 6.24 | 0.16% | 984,448 |
| Sep 22, 2026 | 6.08 | 6.39 | 6.08 | 6.23 | 6.23 | -2.50% | 939,349 |
| Sep 21, 2026 | 6.49 | 6.49 | 6.25 | 6.39 | 6.39 | 2.57% | 1,112,352 |
| Sep 18, 2026 | 5.67 | 6.25 | 5.67 | 6.23 | 6.23 | 5.41% | 2,527,012 |
| Sep 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | -4.94% | 433,021 |
| Sep 16, 2026 | 6.82 | 6.91 | 6.27 | 6.27 | 6.22 | -4.86% | 3,005,989 |
| Sep 15, 2026 | 6.57 | 6.59 | 6.52 | 6.59 | 6.53 | 4.94% | 1,264,301 |
| Sep 11, 2026 | 6.24 | 6.28 | 6.12 | 6.28 | 6.23 | 4.84% | 2,769,979 |
| Sep 10, 2026 | 5.88 | 5.99 | 5.73 | 5.99 | 5.94 | 4.90% | 3,165,330 |
| Sep 9, 2026 | 5.58 | 5.71 | 5.25 | 5.71 | 5.66 | 4.96% | 5,203,902 |
| Sep 8, 2026 | 5.32 | 5.48 | 5.26 | 5.44 | 5.39 | 4.21% | 2,145,273 |
| Sep 7, 2026 | 5.20 | 5.26 | 5.07 | 5.22 | 5.18 | 2.76% | 1,340,054 |
| Sep 4, 2026 | 5.14 | 5.19 | 4.99 | 5.08 | 5.04 | 0.20% | 1,418,553 |
| Sep 3, 2026 | 4.96 | 5.10 | 4.92 | 5.07 | 5.03 | 2.63% | 1,548,542 |
| Sep 2, 2026 | 4.97 | 4.98 | 4.90 | 4.94 | 4.90 | 0.20% | 1,161,242 |
| Sep 1, 2026 | 5.02 | 5.03 | 4.90 | 4.93 | 4.89 | -1.20% | 1,395,694 |
| Aug 31, 2026 | 4.98 | 5.06 | 4.90 | 4.99 | 4.95 | 1.01% | 1,061,625 |
| Aug 28, 2026 | 5.06 | 5.09 | 4.78 | 4.94 | 4.90 | -1.59% | 1,463,569 |
| Aug 27, 2026 | 5.35 | 5.35 | 5.01 | 5.02 | 4.98 | -4.74% | 2,408,434 |
| Aug 26, 2026 | 5.09 | 5.29 | 5.06 | 5.27 | 5.23 | 4.36% | 2,861,018 |
| Aug 25, 2026 | 4.96 | 5.12 | 4.95 | 5.05 | 5.01 | 1.61% | 1,454,272 |
| Aug 24, 2026 | 4.89 | 5.00 | 4.80 | 4.97 | 4.93 | 2.90% | 2,337,598 |
| Aug 21, 2026 | 4.79 | 4.89 | 4.72 | 4.83 | 4.79 | 0.84% | 1,215,389 |
| Aug 20, 2026 | 4.81 | 4.87 | 4.70 | 4.79 | 4.75 | -0.42% | 1,061,635 |
| Aug 19, 2026 | 4.69 | 4.84 | 4.66 | 4.81 | 4.77 | 1.91% | 1,495,902 |
| Aug 18, 2026 | 4.83 | 4.84 | 4.63 | 4.72 | 4.68 | -0.42% | 1,398,699 |
| Aug 17, 2026 | 4.75 | 4.85 | 4.57 | 4.74 | 4.70 | 1.28% | 1,937,254 |
| Aug 14, 2026 | 4.76 | 4.90 | 4.53 | 4.68 | 4.64 | -1.68% | 7,508,925 |
| Aug 13, 2026 | 4.95 | 5.01 | 4.76 | 4.76 | 4.72 | -4.99% | 9,904,556 |
| Aug 12, 2026 | 5.27 | 5.40 | 5.01 | 5.01 | 4.97 | -4.93% | 7,148,114 |
| Aug 11, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.23 | 4.98% | 7,929,874 |
| Aug 10, 2026 | 4.76 | 5.17 | 4.72 | 5.02 | 4.98 | 1.83% | 8,076,996 |
| Aug 7, 2026 | 4.70 | 4.93 | 4.56 | 4.93 | 4.89 | 4.89% | 4,369,229 |
| Aug 6, 2026 | 4.69 | 4.87 | 4.53 | 4.70 | 4.66 | -0.63% | 2,825,638 |
| Aug 5, 2026 | 4.96 | 4.97 | 4.73 | 4.73 | 4.69 | -4.83% | 4,285,750 |
| Aug 4, 2026 | 5.28 | 5.44 | 4.97 | 4.97 | 4.93 | -4.97% | 16,360,198 |
| Aug 3, 2026 | 5.60 | 5.77 | 5.23 | 5.23 | 5.19 | -4.91% | 13,082,199 |
| Jul 31, 2026 | 5.42 | 5.70 | 5.42 | 5.50 | 5.45 | -3.51% | 3,777,905 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -4.84% | 793,923 |
| Jul 29, 2026 | 5.99 | 5.99 | 5.98 | 5.99 | 5.94 | 4.90% | 8,902,439 |
| Jul 28, 2026 | 5.26 | 5.71 | 5.24 | 5.71 | 5.66 | 4.96% | 10,248,690 |
| Jul 27, 2026 | 5.72 | 5.87 | 5.44 | 5.44 | 5.39 | -4.90% | 2,310,820 |
| Jul 24, 2026 | 5.77 | 5.77 | 5.50 | 5.72 | 5.67 | 4.00% | 2,515,636 |
| Jul 23, 2026 | 5.20 | 5.50 | 5.09 | 5.50 | 5.45 | 4.96% | 3,460,418 |