Associated Coaters Limited (BOM:544183)
India · Delayed Price · Currency is INR 100.00
-5.00 (-4.76%)
At close: Jun 17, 2026
Associated Coaters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 500 |
| Mar 30, 2026 | 85.50 | 90.00 | 85.50 | 88.00 | 88.00 | -2.22% | 4,500 |
| Mar 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.29% | 1,500 |
| Mar 23, 2026 | 89.00 | 89.00 | 88.85 | 88.85 | 88.85 | -4.97% | 2,000 |
| Mar 19, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -4.59% | 500 |
| Mar 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 500 |
| Mar 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.50% | 2,000 |
| 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 |