Associated Coaters Limited (BOM:544183)
India · Delayed Price · Currency is INR 108.36
+5.16 (5.00%)
At close: Feb 13, 2026
Associated Coaters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 108.00 | 108.36 | 108.00 | 108.36 | 108.36 | 5.00% | 1,000 |
| Feb 12, 2026 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | 5.00% | 1,500 |
| Feb 11, 2026 | 99.00 | 99.00 | 98.29 | 98.29 | 98.29 | - | 5,000 |
| Feb 10, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 5.00% | 500 |
| Feb 9, 2026 | 90.00 | 93.61 | 90.00 | 93.61 | 93.61 | 4.99% | 1,500 |
| Feb 6, 2026 | 81.00 | 89.16 | 80.69 | 89.16 | 89.16 | 4.98% | 2,500 |
| Feb 5, 2026 | 84.90 | 84.95 | 84.90 | 84.93 | 84.93 | 1.11% | 1,500 |
| Feb 4, 2026 | 81.80 | 84.00 | 81.80 | 84.00 | 84.00 | 3.70% | 1,500 |
| Feb 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.27% | 500 |
| Feb 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.05% | 500 |
| Feb 1, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -4.99% | 2,000 |
| Jan 29, 2026 | 82.50 | 82.80 | 82.50 | 82.50 | 82.50 | -4.95% | 1,500 |
| Jan 27, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -4.98% | 1,000 |
| Jan 23, 2026 | 91.40 | 91.40 | 91.35 | 91.35 | 91.35 | -4.99% | 4,000 |
| Jan 21, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -4.99% | 3,000 |
| Jan 16, 2026 | 96.00 | 101.85 | 96.00 | 101.20 | 101.20 | 4.33% | 2,500 |
| Jan 14, 2026 | 97.05 | 97.05 | 97.00 | 97.00 | 97.00 | -4.20% | 1,500 |
| Jan 13, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - | 500 |
| Jan 12, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 0.25% | 1,000 |
| Jan 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | 500 |
| Jan 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.14% | 500 |
| Dec 30, 2025 | 106.20 | 106.20 | 106.15 | 106.15 | 106.15 | -4.97% | 1,500 |
| Dec 29, 2025 | 103.00 | 111.70 | 103.00 | 111.70 | 111.70 | 4.98% | 2,000 |
| Dec 26, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -5.00% | 1,000 |
| Dec 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | 500 |
| Dec 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | 500 |
| Dec 17, 2025 | 101.40 | 107.95 | 101.40 | 103.00 | 103.00 | -3.24% | 3,000 |
| Dec 15, 2025 | 106.50 | 106.50 | 106.45 | 106.45 | 106.45 | -5.00% | 1,500 |
| Dec 12, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 4.72% | 500 |
| Dec 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.63% | 500 |
| Dec 9, 2025 | 103.30 | 103.30 | 103.25 | 103.25 | 103.25 | -4.97% | 3,000 |
| Dec 8, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -4.98% | 1,000 |
| Dec 5, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.09% | 500 |
| Dec 4, 2025 | 114.00 | 115.10 | 109.55 | 114.45 | 114.45 | 4.38% | 4,500 |
| Dec 3, 2025 | 109.65 | 109.70 | 109.65 | 109.65 | 109.65 | -4.98% | 4,000 |
| Dec 2, 2025 | 107.00 | 115.40 | 106.10 | 115.40 | 115.40 | 3.36% | 3,500 |
| Dec 1, 2025 | 105.95 | 111.65 | 101.35 | 111.65 | 111.65 | 4.70% | 2,500 |
| Nov 28, 2025 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 4.91% | 500 |
| Nov 27, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 4.90% | 500 |
| Nov 24, 2025 | 96.90 | 97.00 | 96.90 | 96.90 | 96.90 | -5.00% | 2,500 |
| Nov 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 500 |
| Nov 20, 2025 | 97.60 | 102.00 | 97.60 | 102.00 | 102.00 | -0.68% | 2,500 |
| Nov 19, 2025 | 92.96 | 102.70 | 92.96 | 102.70 | 102.70 | 4.96% | 4,000 |
| Nov 18, 2025 | 97.85 | 98.40 | 97.85 | 97.85 | 97.85 | -5.00% | 4,000 |
| Nov 17, 2025 | 94.05 | 103.00 | 94.05 | 103.00 | 103.00 | 4.04% | 1,500 |
| Nov 14, 2025 | 95.40 | 99.00 | 95.40 | 99.00 | 99.00 | 4.82% | 1,000 |
| Nov 13, 2025 | 90.00 | 94.45 | 90.00 | 94.45 | 94.45 | 4.94% | 1,500 |
| Nov 12, 2025 | 84.50 | 90.00 | 83.59 | 90.00 | 90.00 | 2.30% | 4,000 |
| Nov 11, 2025 | 91.20 | 92.00 | 87.95 | 87.98 | 87.98 | -4.53% | 3,500 |
| Nov 10, 2025 | 92.15 | 92.20 | 92.15 | 92.15 | 92.15 | -5.00% | 5,000 |