Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 923.00
+4.75 (0.52%)
Oct 24, 2025, 3:29 PM IST
NSE:AHLUCONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 923.10 | 930.55 | 920.40 | 924.60 | 924.60 | 0.69% | 10,246 |
| Oct 23, 2025 | 943.80 | 949.00 | 910.10 | 918.25 | 918.25 | -2.59% | 132,062 |
| Oct 21, 2025 | 930.00 | 947.30 | 930.00 | 942.65 | 942.65 | 0.58% | 4,872 |
| Oct 20, 2025 | 946.95 | 949.20 | 930.75 | 937.20 | 937.20 | -0.51% | 87,481 |
| Oct 17, 2025 | 954.00 | 959.35 | 935.20 | 942.00 | 942.00 | -1.23% | 17,350 |
| Oct 16, 2025 | 948.25 | 972.90 | 936.65 | 953.75 | 953.75 | 1.65% | 36,111 |
| Oct 15, 2025 | 950.00 | 950.00 | 928.00 | 938.25 | 938.25 | -0.92% | 41,895 |
| Oct 14, 2025 | 974.80 | 976.95 | 943.00 | 947.00 | 947.00 | -2.34% | 35,290 |
| Oct 13, 2025 | 973.60 | 984.15 | 961.00 | 969.70 | 969.70 | -0.40% | 19,316 |
| Oct 10, 2025 | 963.45 | 976.45 | 963.45 | 973.60 | 973.60 | 1.07% | 12,079 |
| Oct 9, 2025 | 970.70 | 980.00 | 957.55 | 963.25 | 963.25 | -0.25% | 20,271 |
| Oct 8, 2025 | 982.95 | 996.10 | 964.00 | 965.65 | 965.65 | -1.27% | 23,026 |
| Oct 7, 2025 | 997.20 | 1,002.40 | 972.80 | 978.10 | 978.10 | -1.92% | 17,886 |
| Oct 6, 2025 | 1,007.70 | 1,009.95 | 993.35 | 997.20 | 997.20 | -0.52% | 28,011 |
| Oct 3, 2025 | 980.30 | 1,005.85 | 971.00 | 1,002.40 | 1,002.40 | 2.25% | 52,351 |
| Oct 1, 2025 | 988.85 | 988.85 | 965.00 | 980.30 | 980.30 | -1.50% | 124,271 |
| Sep 30, 2025 | 970.00 | 1,004.00 | 968.35 | 995.20 | 995.20 | 2.12% | 94,777 |
| Sep 29, 2025 | 970.30 | 979.00 | 961.15 | 974.50 | 974.50 | 0.26% | 19,811 |
| Sep 26, 2025 | 997.95 | 999.90 | 970.00 | 972.00 | 972.00 | -2.27% | 53,015 |
| Sep 25, 2025 | 1,015.30 | 1,015.30 | 990.00 | 994.55 | 994.55 | -2.04% | 62,746 |
| Sep 24, 2025 | 1,012.80 | 1,020.00 | 993.05 | 1,015.30 | 1,015.30 | 0.25% | 67,312 |
| Sep 23, 2025 | 1,003.80 | 1,031.00 | 993.15 | 1,012.80 | 1,012.80 | 0.90% | 55,951 |
| Sep 22, 2025 | 988.35 | 1,015.00 | 977.55 | 1,003.80 | 1,003.80 | 1.56% | 87,490 |
| Sep 19, 2025 | 989.20 | 995.00 | 980.15 | 988.35 | 987.75 | 0.21% | 30,474 |
| Sep 18, 2025 | 979.70 | 999.40 | 968.90 | 986.25 | 985.65 | 0.67% | 42,697 |
| Sep 17, 2025 | 950.00 | 986.50 | 950.00 | 979.70 | 979.11 | 2.74% | 77,739 |
| Sep 16, 2025 | 930.00 | 973.00 | 928.00 | 953.60 | 953.02 | 2.16% | 139,325 |
| Sep 15, 2025 | 928.00 | 960.00 | 918.40 | 933.45 | 932.88 | 0.19% | 28,603 |
| Sep 12, 2025 | 931.00 | 939.75 | 926.00 | 931.70 | 931.13 | 0.01% | 16,244 |
| Sep 11, 2025 | 940.70 | 945.70 | 929.20 | 931.60 | 931.03 | -1.49% | 24,173 |
| Sep 10, 2025 | 945.45 | 964.10 | 939.10 | 945.70 | 945.13 | 0.11% | 38,233 |
| Sep 9, 2025 | 928.05 | 959.95 | 928.05 | 944.65 | 944.08 | 1.82% | 61,510 |
| Sep 8, 2025 | 933.65 | 946.15 | 925.00 | 927.75 | 927.19 | -0.69% | 31,741 |
| Sep 5, 2025 | 940.10 | 953.40 | 930.80 | 934.15 | 933.58 | -1.26% | 21,281 |
| Sep 4, 2025 | 953.95 | 970.00 | 940.25 | 946.05 | 945.48 | -2.00% | 28,890 |
| Sep 3, 2025 | 931.00 | 970.00 | 931.00 | 965.35 | 964.76 | 2.66% | 27,071 |
| Sep 2, 2025 | 927.80 | 971.90 | 927.80 | 940.30 | 939.73 | 0.43% | 34,199 |
| Sep 1, 2025 | 915.40 | 950.00 | 912.50 | 936.30 | 935.73 | 1.73% | 26,362 |
| Aug 29, 2025 | 933.00 | 939.70 | 911.10 | 920.40 | 919.84 | -2.04% | 37,275 |
| Aug 28, 2025 | 928.90 | 945.00 | 915.30 | 939.60 | 939.03 | 1.66% | 51,000 |
| Aug 26, 2025 | 955.00 | 960.60 | 920.00 | 924.30 | 923.74 | -3.61% | 30,055 |
| Aug 25, 2025 | 932.90 | 968.90 | 932.90 | 958.90 | 958.32 | 2.89% | 36,450 |
| Aug 22, 2025 | 939.00 | 945.90 | 928.30 | 932.00 | 931.43 | -0.88% | 13,553 |
| Aug 21, 2025 | 937.70 | 945.00 | 930.70 | 940.30 | 939.73 | 1.07% | 25,308 |
| Aug 20, 2025 | 927.00 | 944.40 | 922.80 | 930.30 | 929.73 | 0.53% | 44,505 |
| Aug 19, 2025 | 959.90 | 966.10 | 920.20 | 925.40 | 924.84 | -2.90% | 67,273 |
| Aug 18, 2025 | 960.00 | 965.90 | 946.80 | 953.00 | 952.42 | 0.33% | 76,100 |
| Aug 14, 2025 | 957.80 | 967.10 | 944.30 | 949.90 | 949.32 | -0.03% | 23,122 |
| Aug 13, 2025 | 969.90 | 989.60 | 945.70 | 950.20 | 949.62 | 0.86% | 41,991 |
| Aug 12, 2025 | 953.70 | 967.70 | 936.80 | 942.10 | 941.53 | -1.22% | 21,182 |