Associated Coaters Limited (BOM:544183)
India · Delayed Price · Currency is INR 109.95
+15.95 (16.97%)
At close: Oct 1, 2026
Associated Coaters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 110.00 | 112.00 | 105.00 | 109.95 | 109.95 | 16.97% | 2,500 |
| Sep 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.32% | 500 |
| Sep 21, 2026 | 84.50 | 94.60 | 83.05 | 93.70 | 93.70 | -6.30% | 3,000 |
| Sep 18, 2026 | 93.05 | 100.00 | 93.05 | 100.00 | 100.00 | -9.91% | 1,000 |
| Aug 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 500 |
| Aug 24, 2026 | 86.10 | 101.00 | 86.10 | 101.00 | 101.00 | 0.50% | 1,000 |
| Aug 20, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 500 |
| Aug 7, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.90% | 1,000 |
| Aug 6, 2026 | 119.80 | 119.80 | 101.00 | 103.50 | 103.50 | -13.61% | 2,500 |
| Aug 5, 2026 | 92.35 | 120.50 | 92.35 | 119.80 | 119.80 | 17.45% | 8,500 |
| Jul 31, 2026 | 104.90 | 104.90 | 102.00 | 102.00 | 102.00 | 10.87% | 1,500 |
| Jul 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Jul 14, 2026 | 78.20 | 92.00 | 78.20 | 92.00 | 92.00 | - | 4,000 |
| Jul 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.80% | 500 |
| Jul 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 500 |
| Jul 6, 2026 | 113.30 | 113.30 | 105.00 | 105.00 | 105.00 | 10.53% | 2,000 |
| Jul 3, 2026 | 111.00 | 111.00 | 94.50 | 95.00 | 95.00 | -12.84% | 5,000 |
| Jun 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 11.34% | 500 |
| Jun 22, 2026 | 87.20 | 97.90 | 87.20 | 97.90 | 97.90 | -2.10% | 1,000 |
| Jun 17, 2026 | 88.50 | 100.00 | 88.50 | 100.00 | 100.00 | -4.76% | 1,000 |
| Jun 16, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 2,000 |
| Jun 15, 2026 | 97.00 | 103.15 | 97.00 | 103.00 | 103.00 | 19.77% | 7,500 |
| Jun 12, 2026 | 75.00 | 86.00 | 75.00 | 86.00 | 86.00 | 19.44% | 5,500 |
| Jun 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -17.24% | 500 |
| Jun 2, 2026 | 87.00 | 87.00 | 86.10 | 87.00 | 87.00 | -6.55% | 1,500 |
| May 27, 2026 | 99.00 | 99.00 | 92.55 | 93.10 | 93.10 | -5.96% | 3,000 |
| May 26, 2026 | 98.90 | 99.00 | 98.90 | 99.00 | 99.00 | - | 1,000 |
| May 22, 2026 | 99.05 | 99.05 | 99.00 | 99.00 | 99.00 | -9.96% | 3,500 |
| May 7, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 4.71% | 1,000 |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 500 |
| May 4, 2026 | 97.25 | 105.00 | 97.20 | 105.00 | 105.00 | -2.77% | 2,500 |
| Apr 29, 2026 | 100.00 | 107.99 | 91.12 | 107.99 | 107.99 | 7.99% | 2,000 |
| Apr 28, 2026 | 99.01 | 109.83 | 99.01 | 100.00 | 100.00 | -9.00% | 2,500 |
| Apr 15, 2026 | 109.80 | 111.00 | 109.80 | 109.89 | 109.89 | 8.16% | 1,500 |
| Apr 10, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 9.96% | 500 |