Ahlada Engineers Limited (NSE:AHLADA)
India · Delayed Price · Currency is INR 60.98
-1.82 (-2.90%)
Sep 30, 2025, 3:29 PM IST
Ahlada Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.09 | 63.17 | 60.03 | 60.90 | 60.90 | -3.03% | 19,502 |
| Sep 29, 2025 | 63.00 | 64.39 | 62.10 | 62.80 | 62.80 | -0.66% | 14,833 |
| Sep 26, 2025 | 65.90 | 67.95 | 62.10 | 63.22 | 63.22 | -2.75% | 29,227 |
| Sep 25, 2025 | 67.18 | 67.99 | 64.00 | 65.01 | 65.01 | -4.86% | 26,533 |
| Sep 24, 2025 | 67.60 | 70.77 | 66.10 | 68.33 | 68.33 | 4.38% | 126,772 |
| Sep 23, 2025 | 62.00 | 72.00 | 59.15 | 65.46 | 65.46 | 7.70% | 329,381 |
| Sep 22, 2025 | 61.07 | 62.50 | 59.52 | 60.78 | 60.78 | -0.47% | 17,209 |
| Sep 19, 2025 | 61.68 | 62.75 | 61.00 | 61.07 | 59.47 | -0.99% | 18,291 |
| Sep 18, 2025 | 59.72 | 62.85 | 59.70 | 61.68 | 60.06 | 2.94% | 29,625 |
| Sep 17, 2025 | 59.10 | 61.35 | 58.41 | 59.92 | 58.35 | 1.84% | 40,470 |
| Sep 16, 2025 | 58.45 | 59.01 | 57.90 | 58.84 | 57.30 | 1.91% | 15,932 |
| Sep 15, 2025 | 57.80 | 57.98 | 57.41 | 57.74 | 56.23 | 0.61% | 4,950 |
| Sep 12, 2025 | 57.99 | 58.21 | 56.15 | 57.39 | 55.89 | -0.17% | 15,173 |
| Sep 11, 2025 | 57.33 | 58.48 | 56.71 | 57.49 | 55.98 | 1.45% | 12,814 |
| Sep 10, 2025 | 58.70 | 58.70 | 56.15 | 56.67 | 55.19 | -1.05% | 23,235 |
| Sep 9, 2025 | 59.70 | 59.72 | 57.15 | 57.27 | 55.77 | -1.31% | 10,995 |
| Sep 8, 2025 | 58.16 | 58.49 | 57.01 | 58.03 | 56.51 | -0.22% | 14,131 |
| Sep 5, 2025 | 59.14 | 59.69 | 58.00 | 58.16 | 56.64 | -0.68% | 8,966 |
| Sep 4, 2025 | 58.80 | 58.88 | 57.45 | 58.56 | 57.03 | 1.24% | 25,441 |
| Sep 3, 2025 | 57.02 | 58.00 | 56.98 | 57.84 | 56.32 | 3.05% | 7,974 |
| Sep 2, 2025 | 56.20 | 57.93 | 55.00 | 56.13 | 54.66 | -1.97% | 17,133 |
| Sep 1, 2025 | 57.45 | 57.88 | 56.52 | 57.26 | 55.76 | 2.10% | 11,560 |
| Aug 29, 2025 | 56.06 | 57.85 | 55.25 | 56.08 | 54.61 | -0.12% | 26,027 |
| Aug 28, 2025 | 57.37 | 57.77 | 55.10 | 56.15 | 54.68 | -2.13% | 32,514 |
| Aug 26, 2025 | 57.51 | 58.92 | 57.00 | 57.37 | 55.87 | -0.19% | 23,546 |
| Aug 25, 2025 | 58.75 | 59.28 | 57.16 | 57.48 | 55.97 | -1.94% | 23,043 |
| Aug 22, 2025 | 60.13 | 60.88 | 58.13 | 58.62 | 57.08 | -1.58% | 11,256 |
| Aug 21, 2025 | 60.18 | 60.59 | 59.00 | 59.56 | 58.00 | -0.22% | 19,267 |
| Aug 20, 2025 | 60.85 | 60.90 | 59.05 | 59.69 | 58.13 | 0.35% | 18,943 |
| Aug 19, 2025 | 61.70 | 61.70 | 59.00 | 59.48 | 57.92 | -0.80% | 25,802 |
| Aug 18, 2025 | 59.30 | 61.89 | 57.81 | 59.96 | 58.39 | -1.14% | 33,372 |
| Aug 14, 2025 | 61.01 | 62.24 | 60.50 | 60.65 | 59.06 | -1.17% | 11,518 |
| Aug 13, 2025 | 61.53 | 62.40 | 61.18 | 61.37 | 59.76 | 0.33% | 17,932 |
| Aug 12, 2025 | 60.00 | 61.86 | 60.00 | 61.17 | 59.57 | 0.86% | 13,915 |
| Aug 11, 2025 | 63.39 | 63.99 | 60.50 | 60.65 | 59.06 | -4.53% | 39,871 |
| Aug 8, 2025 | 65.00 | 65.60 | 63.01 | 63.53 | 61.87 | -2.19% | 20,857 |
| Aug 7, 2025 | 65.11 | 66.01 | 64.50 | 64.95 | 63.25 | -0.54% | 14,140 |
| Aug 6, 2025 | 68.90 | 68.90 | 64.80 | 65.30 | 63.59 | -2.94% | 24,844 |
| Aug 5, 2025 | 65.95 | 72.50 | 63.50 | 67.28 | 65.52 | 3.67% | 100,748 |
| Aug 4, 2025 | 63.53 | 69.00 | 62.20 | 64.90 | 63.20 | 5.46% | 87,401 |
| Aug 1, 2025 | 63.90 | 63.90 | 61.20 | 61.54 | 59.93 | -2.27% | 5,954 |
| Jul 31, 2025 | 63.78 | 63.78 | 61.99 | 62.97 | 61.32 | -1.15% | 12,088 |
| Jul 30, 2025 | 62.87 | 64.99 | 62.87 | 63.70 | 62.03 | 1.32% | 6,383 |
| Jul 29, 2025 | 63.87 | 63.87 | 62.00 | 62.87 | 61.22 | 0.02% | 14,102 |
| Jul 28, 2025 | 65.50 | 66.06 | 62.50 | 62.86 | 61.21 | -3.05% | 14,022 |
| Jul 25, 2025 | 64.62 | 65.99 | 64.62 | 64.84 | 63.14 | -0.64% | 12,568 |
| Jul 24, 2025 | 67.50 | 67.83 | 65.15 | 65.26 | 63.55 | -1.45% | 5,127 |
| Jul 23, 2025 | 66.50 | 66.81 | 65.51 | 66.22 | 64.49 | 0.32% | 10,366 |
| Jul 22, 2025 | 66.25 | 67.46 | 65.53 | 66.01 | 64.28 | -1.18% | 5,209 |
| Jul 21, 2025 | 67.73 | 67.73 | 65.61 | 66.80 | 65.05 | 1.33% | 7,651 |