Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 812.20
-1.30 (-0.16%)
Feb 19, 2026, 2:10 PM IST
NSE:AHLUCONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 906.95 | 906.95 | 883.20 | 892.10 | 892.10 | -1.86% | 59,002 |
| Jan 16, 2026 | 905.15 | 960.00 | 900.05 | 909.00 | 909.00 | 1.50% | 633,171 |
| Jan 14, 2026 | 907.00 | 907.00 | 889.95 | 895.60 | 895.60 | -0.30% | 60,046 |
| Jan 13, 2026 | 890.05 | 904.85 | 884.15 | 898.30 | 898.30 | 0.23% | 171,715 |
| Jan 12, 2026 | 919.65 | 920.00 | 879.65 | 896.20 | 896.20 | -2.55% | 62,520 |
| Jan 9, 2026 | 920.00 | 929.80 | 912.15 | 919.65 | 919.65 | -0.28% | 63,127 |
| Jan 8, 2026 | 912.70 | 932.00 | 911.10 | 922.25 | 922.25 | 1.13% | 68,823 |
| Jan 7, 2026 | 943.20 | 944.60 | 905.00 | 911.95 | 911.95 | -2.81% | 171,587 |
| Jan 6, 2026 | 948.20 | 954.90 | 935.20 | 938.30 | 938.30 | -1.04% | 75,095 |
| Jan 5, 2026 | 957.90 | 977.60 | 944.35 | 948.20 | 948.20 | -1.28% | 85,457 |
| Jan 2, 2026 | 969.10 | 973.95 | 957.15 | 960.45 | 960.45 | 0.13% | 69,980 |
| Jan 1, 2026 | 985.80 | 994.20 | 956.75 | 959.20 | 959.20 | -2.18% | 35,941 |
| Dec 31, 2025 | 978.10 | 984.25 | 958.30 | 980.60 | 980.60 | 1.05% | 37,959 |
| Dec 30, 2025 | 1,008.10 | 1,008.10 | 967.10 | 970.45 | 970.45 | -3.73% | 55,892 |
| Dec 29, 2025 | 1,007.10 | 1,022.50 | 994.55 | 1,008.10 | 1,008.10 | 0.10% | 60,977 |
| Dec 26, 2025 | 974.00 | 1,012.55 | 972.25 | 1,007.10 | 1,007.10 | 3.32% | 108,039 |
| Dec 24, 2025 | 990.30 | 997.70 | 971.40 | 974.70 | 974.70 | -1.06% | 19,834 |
| Dec 23, 2025 | 1,003.90 | 1,006.00 | 975.25 | 985.15 | 985.15 | -0.90% | 24,667 |
| Dec 22, 2025 | 989.40 | 1,006.00 | 987.15 | 994.05 | 994.05 | 1.94% | 71,883 |
| Dec 19, 2025 | 957.70 | 978.75 | 949.70 | 975.15 | 975.15 | 2.34% | 71,038 |
| Dec 18, 2025 | 959.95 | 960.00 | 931.50 | 952.85 | 952.85 | -0.62% | 155,397 |
| Dec 17, 2025 | 997.00 | 1,025.00 | 950.00 | 958.75 | 958.75 | 0.66% | 1,759,448 |
| Dec 16, 2025 | 965.00 | 970.10 | 942.70 | 952.45 | 952.45 | -1.82% | 55,914 |
| Dec 15, 2025 | 963.70 | 979.10 | 950.50 | 970.10 | 970.10 | 1.19% | 61,936 |
| Dec 12, 2025 | 974.30 | 980.65 | 952.00 | 958.70 | 958.70 | -1.08% | 21,258 |
| Dec 11, 2025 | 982.20 | 982.20 | 962.60 | 969.20 | 969.20 | -1.81% | 24,149 |
| Dec 10, 2025 | 968.50 | 1,001.00 | 962.10 | 987.10 | 987.10 | 1.67% | 51,506 |
| Dec 9, 2025 | 948.50 | 975.00 | 935.00 | 970.90 | 970.90 | 1.43% | 51,592 |