Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 939.60
+15.30 (1.66%)
Aug 28, 2025, 3:29 PM IST
NSE:AHLUCONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 955.00 | 960.60 | 920.00 | 924.30 | 924.30 | -3.61% | 30,055 |
| Aug 25, 2025 | 932.90 | 968.90 | 932.90 | 958.90 | 958.90 | 2.89% | 36,467 |
| Aug 22, 2025 | 939.00 | 945.90 | 928.30 | 932.00 | 932.00 | -0.88% | 13,575 |
| Aug 21, 2025 | 937.70 | 945.00 | 930.70 | 940.30 | 940.30 | 1.07% | 25,407 |
| Aug 20, 2025 | 927.00 | 944.40 | 922.80 | 930.30 | 930.30 | 0.53% | 44,505 |
| Aug 19, 2025 | 959.90 | 966.10 | 920.20 | 925.40 | 925.40 | -2.90% | 67,283 |
| Aug 18, 2025 | 960.00 | 965.90 | 946.80 | 953.00 | 953.00 | 0.33% | 76,100 |
| Aug 14, 2025 | 957.80 | 967.10 | 944.30 | 949.90 | 949.90 | -0.03% | 23,212 |
| Aug 13, 2025 | 969.90 | 989.60 | 945.70 | 950.20 | 950.20 | 0.86% | 42,006 |
| Aug 12, 2025 | 953.70 | 967.70 | 936.80 | 942.10 | 942.10 | -1.22% | 21,183 |
| Aug 11, 2025 | 964.90 | 969.90 | 951.20 | 953.70 | 953.70 | -0.54% | 19,989 |
| Aug 8, 2025 | 941.60 | 975.80 | 941.60 | 958.90 | 958.90 | -0.62% | 22,204 |
| Aug 7, 2025 | 955.50 | 973.10 | 944.90 | 964.90 | 964.90 | 0.15% | 27,642 |
| Aug 6, 2025 | 970.00 | 982.70 | 955.50 | 963.50 | 963.50 | -0.95% | 24,249 |
| Aug 5, 2025 | 998.00 | 1,003.70 | 966.70 | 972.70 | 972.70 | -2.62% | 34,219 |
| Aug 4, 2025 | 1,005.00 | 1,019.90 | 990.10 | 998.90 | 998.90 | -1.74% | 27,516 |
| Aug 1, 2025 | 1,020.00 | 1,035.90 | 1,003.70 | 1,016.60 | 1,016.60 | -0.60% | 55,580 |
| Jul 31, 2025 | 991.20 | 1,040.90 | 991.20 | 1,022.70 | 1,022.70 | 1.05% | 46,872 |
| Jul 30, 2025 | 999.60 | 1,039.30 | 999.60 | 1,012.10 | 1,012.10 | 0.24% | 66,865 |
| Jul 29, 2025 | 992.00 | 1,033.80 | 992.00 | 1,009.70 | 1,009.70 | 0.29% | 35,564 |
| Jul 28, 2025 | 1,000.00 | 1,021.80 | 993.40 | 1,006.80 | 1,006.80 | -0.38% | 187,445 |
| Jul 25, 2025 | 1,045.90 | 1,047.50 | 1,001.50 | 1,010.60 | 1,010.60 | -2.94% | 137,023 |
| Jul 24, 2025 | 1,072.60 | 1,072.60 | 1,034.30 | 1,041.20 | 1,041.20 | -2.15% | 57,035 |
| Jul 23, 2025 | 1,099.00 | 1,107.00 | 1,057.40 | 1,064.10 | 1,064.10 | -3.15% | 63,201 |
| Jul 22, 2025 | 1,088.90 | 1,115.00 | 1,073.60 | 1,098.70 | 1,098.70 | 1.70% | 44,348 |
| Jul 21, 2025 | 1,100.00 | 1,102.50 | 1,070.30 | 1,080.30 | 1,080.30 | -0.77% | 52,575 |
| Jul 18, 2025 | 1,102.00 | 1,105.00 | 1,065.60 | 1,088.70 | 1,088.70 | -0.85% | 46,289 |
| Jul 17, 2025 | 1,108.00 | 1,108.00 | 1,087.00 | 1,098.00 | 1,098.00 | -0.15% | 55,004 |
| Jul 16, 2025 | 1,113.00 | 1,123.60 | 1,083.60 | 1,099.60 | 1,099.60 | -1.55% | 185,311 |
| Jul 15, 2025 | 1,046.00 | 1,125.00 | 1,040.00 | 1,116.90 | 1,116.90 | 7.63% | 577,635 |
| Jul 14, 2025 | 984.00 | 1,055.20 | 980.00 | 1,037.70 | 1,037.70 | 5.49% | 349,261 |
| Jul 11, 2025 | 1,000.00 | 1,000.00 | 977.70 | 983.70 | 983.70 | -1.73% | 13,157 |
| Jul 10, 2025 | 998.40 | 1,014.60 | 993.30 | 1,001.00 | 1,001.00 | 0.26% | 23,233 |
| Jul 9, 2025 | 946.20 | 1,009.90 | 946.20 | 998.40 | 998.40 | 5.52% | 174,058 |
| Jul 8, 2025 | 962.80 | 965.00 | 935.20 | 946.20 | 946.20 | -1.75% | 63,613 |
| Jul 7, 2025 | 982.00 | 988.40 | 960.00 | 963.10 | 963.10 | -2.56% | 28,550 |
| Jul 4, 2025 | 982.50 | 992.00 | 976.60 | 988.40 | 988.40 | 0.60% | 14,662 |
| Jul 3, 2025 | 978.90 | 988.50 | 969.00 | 982.50 | 982.50 | 0.45% | 21,115 |
| Jul 2, 2025 | 1,012.00 | 1,014.00 | 974.90 | 978.10 | 978.10 | -3.59% | 48,524 |
| Jul 1, 2025 | 1,019.00 | 1,037.00 | 1,005.00 | 1,014.50 | 1,014.50 | -0.15% | 60,491 |
| Jun 30, 2025 | 999.00 | 1,039.00 | 999.00 | 1,016.00 | 1,016.00 | 2.96% | 242,013 |
| Jun 27, 2025 | 942.50 | 996.90 | 930.15 | 986.75 | 986.75 | 4.71% | 304,275 |
| Jun 26, 2025 | 949.70 | 957.65 | 938.75 | 942.40 | 942.40 | -0.77% | 13,994 |
| Jun 25, 2025 | 953.90 | 959.90 | 944.10 | 949.70 | 949.70 | 0.06% | 21,304 |
| Jun 24, 2025 | 969.50 | 969.50 | 940.40 | 949.15 | 949.15 | 0.64% | 39,362 |
| Jun 23, 2025 | 905.10 | 951.00 | 897.45 | 943.10 | 943.10 | 3.83% | 117,401 |
| Jun 20, 2025 | 901.50 | 912.90 | 898.15 | 908.35 | 908.35 | 1.49% | 19,542 |
| Jun 19, 2025 | 915.65 | 925.90 | 889.95 | 895.05 | 895.05 | -2.25% | 33,246 |
| Jun 18, 2025 | 922.50 | 932.60 | 909.90 | 915.65 | 915.65 | -0.25% | 37,618 |
| Jun 17, 2025 | 928.00 | 938.95 | 915.00 | 917.95 | 917.95 | -1.54% | 25,758 |