Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 694.30
+15.05 (2.22%)
Apr 2, 2026, 3:29 PM IST
NSE:AHLUCONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 670.00 | 698.85 | 659.45 | 694.30 | 694.30 | 2.22% | 67,850 |
| Apr 1, 2026 | 677.20 | 695.00 | 662.60 | 679.25 | 679.25 | 3.65% | 85,221 |
| Mar 30, 2026 | 669.40 | 682.75 | 645.15 | 655.35 | 655.35 | -3.93% | 291,934 |
| Mar 27, 2026 | 684.95 | 701.20 | 666.10 | 682.15 | 682.15 | -1.12% | 206,073 |
| Mar 25, 2026 | 694.90 | 706.65 | 685.10 | 689.85 | 689.85 | 0.71% | 156,164 |
| Mar 24, 2026 | 684.80 | 692.20 | 671.60 | 685.00 | 685.00 | 0.65% | 119,283 |
| Mar 23, 2026 | 719.00 | 719.15 | 669.95 | 680.55 | 680.55 | -6.12% | 148,682 |
| Mar 20, 2026 | 745.00 | 745.00 | 720.00 | 724.95 | 724.95 | -1.76% | 86,808 |
| Mar 19, 2026 | 749.95 | 765.20 | 729.70 | 737.95 | 737.95 | -1.08% | 281,482 |
| Mar 18, 2026 | 726.00 | 760.35 | 718.90 | 746.00 | 746.00 | 3.27% | 104,645 |
| Mar 17, 2026 | 721.05 | 737.00 | 719.55 | 722.40 | 722.40 | -0.67% | 76,472 |
| Mar 16, 2026 | 752.65 | 762.15 | 720.00 | 727.25 | 727.25 | -5.03% | 101,306 |
| Mar 13, 2026 | 758.00 | 775.00 | 740.05 | 765.75 | 765.75 | 0.43% | 119,613 |
| Mar 12, 2026 | 762.00 | 767.95 | 750.15 | 762.50 | 762.50 | -1.20% | 57,132 |
| Mar 11, 2026 | 763.20 | 776.95 | 757.15 | 771.80 | 771.80 | 1.13% | 82,969 |
| Mar 10, 2026 | 775.25 | 776.45 | 753.30 | 763.20 | 763.20 | 0.75% | 44,883 |
| Mar 9, 2026 | 752.00 | 761.00 | 738.80 | 757.55 | 757.55 | -1.46% | 68,312 |
| Mar 6, 2026 | 753.05 | 785.00 | 745.15 | 768.80 | 768.80 | 1.61% | 44,035 |
| Mar 5, 2026 | 741.95 | 762.70 | 729.20 | 756.65 | 756.65 | 3.20% | 99,070 |
| Mar 4, 2026 | 732.60 | 747.00 | 718.95 | 733.20 | 733.20 | -2.57% | 135,644 |
| Mar 2, 2026 | 722.00 | 758.80 | 722.00 | 752.55 | 752.55 | -2.61% | 129,634 |
| Feb 27, 2026 | 759.85 | 776.75 | 745.10 | 772.70 | 772.70 | 1.62% | 100,203 |
| Feb 26, 2026 | 753.75 | 774.05 | 750.10 | 760.40 | 760.40 | 0.88% | 102,816 |
| Feb 25, 2026 | 805.75 | 807.10 | 743.15 | 753.75 | 753.75 | -6.83% | 296,329 |
| Feb 24, 2026 | 805.00 | 825.00 | 787.90 | 809.00 | 809.00 | 0.44% | 68,673 |
| Feb 23, 2026 | 805.75 | 821.00 | 802.50 | 805.45 | 805.45 | -0.04% | 59,014 |
| Feb 20, 2026 | 805.05 | 810.95 | 790.00 | 805.75 | 805.75 | -0.48% | 52,504 |
| Feb 19, 2026 | 817.00 | 820.70 | 804.80 | 809.60 | 809.60 | -0.48% | 118,045 |
| Feb 18, 2026 | 807.85 | 817.75 | 795.00 | 813.50 | 813.50 | 0.70% | 121,625 |
| Feb 17, 2026 | 799.00 | 811.25 | 785.00 | 807.85 | 807.85 | 1.86% | 93,115 |
| Feb 16, 2026 | 875.00 | 880.60 | 775.00 | 793.10 | 793.10 | -11.87% | 608,152 |
| Feb 13, 2026 | 900.00 | 913.30 | 885.00 | 899.90 | 899.90 | -1.10% | 203,833 |
| Feb 12, 2026 | 890.00 | 929.95 | 889.00 | 909.90 | 909.90 | 1.16% | 197,478 |
| Feb 11, 2026 | 888.45 | 920.00 | 887.85 | 899.50 | 899.50 | 0.51% | 106,733 |
| Feb 10, 2026 | 892.00 | 925.20 | 872.10 | 894.90 | 894.90 | 0.35% | 238,397 |
| Feb 9, 2026 | 859.00 | 905.00 | 859.00 | 891.75 | 891.75 | 3.86% | 106,087 |
| Feb 6, 2026 | 860.00 | 873.15 | 844.00 | 858.60 | 858.60 | -1.15% | 52,852 |
| Feb 5, 2026 | 870.20 | 872.00 | 860.00 | 868.60 | 868.60 | -0.18% | 46,961 |
| Feb 4, 2026 | 878.00 | 886.50 | 864.55 | 870.20 | 870.20 | -1.46% | 48,679 |
| Feb 3, 2026 | 871.00 | 895.15 | 869.10 | 883.10 | 883.10 | 5.64% | 122,750 |
| Feb 2, 2026 | 839.60 | 847.80 | 816.70 | 835.95 | 835.95 | 0.09% | 94,923 |
| Feb 1, 2026 | 851.40 | 879.80 | 829.70 | 835.20 | 835.20 | -3.33% | 23,132 |
| Jan 30, 2026 | 840.00 | 877.60 | 840.00 | 863.95 | 863.95 | 0.98% | 25,504 |
| Jan 29, 2026 | 852.55 | 870.80 | 850.65 | 855.60 | 855.60 | -1.15% | 40,020 |
| Jan 28, 2026 | 829.00 | 869.35 | 829.00 | 865.55 | 865.55 | 4.31% | 54,512 |
| Jan 27, 2026 | 829.95 | 838.95 | 819.95 | 829.75 | 829.75 | -0.14% | 43,977 |
| Jan 23, 2026 | 875.00 | 891.00 | 821.30 | 830.95 | 830.95 | -5.00% | 61,094 |
| Jan 22, 2026 | 877.00 | 891.95 | 872.00 | 874.65 | 874.65 | -0.29% | 55,501 |
| Jan 21, 2026 | 855.00 | 883.45 | 846.00 | 877.15 | 877.15 | 1.75% | 95,283 |
| Jan 20, 2026 | 881.00 | 892.80 | 855.05 | 862.05 | 862.05 | -3.37% | 114,503 |