NSE:AHLUCONT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	715.40	734.35	707.05	725.95	725.95	1.33%	63,914
Apr 6, 2026	704.80	719.50	679.55	716.40	716.40	3.18%	76,340
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