Associated Coaters Limited (BOM:544183)
India · Delayed Price · Currency is INR 96.55
-5.05 (-4.97%)
At close: Mar 16, 2026
Associated Coaters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 96.60 | 96.60 | 96.55 | 96.55 | 96.55 | -4.97% | 1,000 |
| Mar 12, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | 500 |
| Mar 11, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 4.90% | 500 |
| Mar 10, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - | 500 |
| Mar 9, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -4.96% | 500 |
| Mar 5, 2026 | 96.85 | 101.90 | 96.85 | 101.90 | 101.90 | - | 1,000 |
| Mar 4, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -5.00% | 500 |
| Feb 26, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | -5.00% | 500 |
| Feb 25, 2026 | 109.50 | 113.00 | 109.50 | 112.90 | 112.90 | 3.11% | 2,000 |
| Feb 24, 2026 | 109.60 | 109.60 | 109.50 | 109.50 | 109.50 | -4.78% | 1,500 |
| Feb 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 500 |
| Feb 19, 2026 | 112.10 | 117.00 | 112.10 | 117.00 | 117.00 | -0.84% | 2,000 |
| Feb 18, 2026 | 110.01 | 117.99 | 110.00 | 117.99 | 117.99 | 3.50% | 3,000 |
| Feb 17, 2026 | 113.70 | 114.01 | 113.70 | 114.00 | 114.00 | 0.22% | 3,500 |
| Feb 16, 2026 | 112.50 | 113.77 | 112.50 | 113.75 | 113.75 | 4.97% | 3,000 |
| 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 |