NSE:AHLUCONT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	826.40	840.00	818.95	838.80	838.80	1.83%	32,611
Jun 18, 2026	844.05	844.05	820.10	823.70	823.70	-1.92%	22,246
Jun 17, 2026	837.45	844.70	830.15	839.85	839.85	0.29%	33,846
Jun 16, 2026	816.55	844.10	806.00	837.45	837.45	3.58%	88,430
Jun 15, 2026	807.60	831.95	806.80	808.50	808.50	1.30%	56,541
Jun 12, 2026	798.00	800.00	781.55	798.10	798.10	1.56%	39,105
Jun 11, 2026	779.90	799.80	769.55	785.85	785.85	-0.30%	26,216
Jun 10, 2026	800.00	800.30	778.30	788.25	788.25	-1.18%	76,286
Jun 9, 2026	779.65	806.70	779.65	797.70	797.70	1.79%	32,449
Jun 8, 2026	783.95	793.95	777.00	783.70	783.70	-1.17%	23,452
Jun 5, 2026	790.00	800.00	784.00	792.95	792.95	0.97%	26,750
Jun 4, 2026	776.05	792.45	756.30	785.30	785.30	1.19%	54,963
Jun 3, 2026	793.45	797.60	770.50	776.05	776.05	-2.19%	40,364
Jun 2, 2026	750.00	801.35	747.15	793.45	793.45	3.90%	76,385
Jun 1, 2026	750.00	771.00	739.55	763.65	763.65	-3.58%	114,717
May 29, 2026	828.85	840.00	775.00	792.00	792.00	-4.43%	90,923
May 27, 2026	798.00	840.00	797.00	828.70	828.70	2.75%	41,327
May 26, 2026	801.25	824.45	801.25	806.50	806.50	-0.10%	20,778
May 25, 2026	810.00	818.30	802.60	807.30	807.30	0.12%	27,266
May 22, 2026	782.25	823.85	772.30	806.35	806.35	3.08%	41,554
May 21, 2026	789.40	800.85	776.90	782.25	782.25	-0.97%	16,068
May 20, 2026	780.00	792.40	774.25	789.95	789.95	0.03%	25,572
May 19, 2026	789.60	800.10	785.00	789.70	789.70	0.01%	11,673
May 18, 2026	794.30	795.85	766.20	789.60	789.60	-0.59%	35,420
May 15, 2026	801.95	812.35	788.10	794.30	794.30	-1.29%	15,622
May 14, 2026	807.30	819.50	797.90	804.70	804.70	-0.78%	29,881
May 13, 2026	800.15	814.50	799.45	811.05	811.05	-0.05%	43,041
May 12, 2026	824.00	830.00	800.00	811.45	811.45	-1.45%	38,772
May 11, 2026	847.65	853.50	820.00	823.35	823.35	-2.86%	34,086
May 8, 2026	847.00	860.00	841.05	847.55	847.55	-0.49%	27,342
May 7, 2026	851.50	860.40	832.60	851.70	851.70	-0.11%	45,247
May 6, 2026	878.00	892.85	850.00	852.65	852.65	-2.86%	131,427
May 5, 2026	871.00	901.85	871.00	877.75	877.75	0.31%	50,993
May 4, 2026	890.00	905.00	869.80	875.00	875.00	-1.80%	57,311
Apr 30, 2026	888.10	894.60	871.35	891.00	891.00	-0.17%	24,639
Apr 29, 2026	874.00	897.40	860.20	892.55	892.55	1.18%	73,081
Apr 28, 2026	864.00	889.30	864.00	882.10	882.10	1.23%	38,756
Apr 27, 2026	875.45	897.40	858.05	871.40	871.40	-1.47%	83,781
Apr 24, 2026	895.00	895.00	861.00	884.40	884.40	-0.21%	72,215
Apr 23, 2026	882.00	894.95	875.60	886.25	886.25	-0.44%	64,781
Apr 22, 2026	866.95	893.80	861.05	890.20	890.20	2.68%	64,620
Apr 21, 2026	836.00	868.00	828.85	866.95	866.95	4.04%	94,568
Apr 20, 2026	829.90	845.00	820.05	833.30	833.30	-0.09%	46,282
Apr 17, 2026	833.00	842.50	824.55	834.05	834.05	0.86%	31,091
Apr 16, 2026	826.95	835.70	807.00	826.90	826.90	1.17%	85,239
Apr 15, 2026	805.00	831.40	794.15	817.35	817.35	4.16%	75,032
Apr 13, 2026	775.00	793.10	753.60	784.70	784.70	0.25%	84,696
Apr 10, 2026	760.30	788.00	760.30	782.75	782.75	2.59%	36,965
Apr 9, 2026	773.85	785.60	759.45	763.00	763.00	-1.16%	76,164
Apr 8, 2026	766.75	785.35	740.60	771.95	771.95	6.34%	99,963