Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 825.00
+5.70 (0.70%)
Jul 31, 2026, 3:30 PM IST
NSE:AHLUCONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 819.30 | 826.25 | 812.20 | 821.40 | 821.40 | 0.26% | 15,056 |
| Jul 30, 2026 | 820.00 | 827.50 | 808.95 | 819.30 | 819.30 | 0.23% | 18,951 |
| Jul 29, 2026 | 832.75 | 832.75 | 813.00 | 817.40 | 817.40 | -1.84% | 27,038 |
| Jul 28, 2026 | 830.65 | 839.40 | 823.55 | 832.75 | 832.75 | 0.25% | 23,375 |
| Jul 27, 2026 | 836.05 | 843.95 | 824.00 | 830.65 | 830.65 | 0.36% | 25,094 |
| Jul 24, 2026 | 800.20 | 838.55 | 791.10 | 827.70 | 827.70 | 3.44% | 140,514 |
| Jul 23, 2026 | 825.00 | 825.00 | 796.00 | 800.20 | 800.20 | -2.76% | 67,987 |
| Jul 22, 2026 | 844.70 | 844.70 | 819.40 | 822.95 | 822.95 | -2.59% | 22,885 |
| Jul 21, 2026 | 851.60 | 852.00 | 838.00 | 844.80 | 844.80 | 0.01% | 15,624 |
| Jul 20, 2026 | 853.25 | 862.00 | 842.70 | 844.70 | 844.70 | -1.00% | 16,059 |
| Jul 17, 2026 | 863.35 | 872.00 | 848.20 | 853.25 | 853.25 | -1.16% | 21,406 |
| Jul 16, 2026 | 874.80 | 885.00 | 855.00 | 863.30 | 863.30 | -0.71% | 61,334 |
| Jul 15, 2026 | 851.45 | 875.00 | 834.90 | 869.50 | 869.50 | 3.04% | 68,960 |
| Jul 14, 2026 | 861.60 | 861.60 | 838.45 | 843.85 | 843.85 | -2.06% | 24,199 |
| Jul 13, 2026 | 837.95 | 866.95 | 835.00 | 861.60 | 861.60 | 2.21% | 31,283 |
| Jul 10, 2026 | 838.10 | 849.45 | 834.20 | 842.95 | 842.95 | 0.81% | 20,102 |
| Jul 9, 2026 | 828.60 | 845.10 | 824.00 | 836.15 | 836.15 | 1.92% | 17,263 |
| Jul 8, 2026 | 849.55 | 850.95 | 815.10 | 820.40 | 820.40 | -3.80% | 25,134 |
| Jul 7, 2026 | 858.70 | 870.10 | 845.65 | 852.85 | 852.85 | -0.07% | 41,176 |
| Jul 6, 2026 | 829.40 | 859.95 | 818.10 | 853.45 | 853.45 | 2.90% | 57,683 |
| Jul 3, 2026 | 859.10 | 859.10 | 828.00 | 829.40 | 829.40 | -3.12% | 38,182 |
| Jul 2, 2026 | 844.00 | 859.95 | 841.15 | 856.15 | 856.15 | 1.45% | 20,600 |
| Jul 1, 2026 | 856.00 | 872.95 | 840.10 | 843.90 | 843.90 | -1.39% | 23,870 |
| Jun 30, 2026 | 871.10 | 875.95 | 850.05 | 855.80 | 855.80 | -1.75% | 15,057 |
| Jun 29, 2026 | 857.95 | 875.80 | 848.00 | 871.05 | 871.05 | 2.71% | 47,053 |
| Jun 25, 2026 | 877.00 | 877.70 | 846.60 | 848.10 | 848.10 | -2.76% | 21,316 |
| Jun 24, 2026 | 843.65 | 878.00 | 839.20 | 872.15 | 872.15 | 2.78% | 35,522 |
| Jun 23, 2026 | 844.40 | 856.40 | 830.50 | 848.60 | 848.60 | 1.08% | 42,407 |
| Jun 22, 2026 | 840.20 | 846.00 | 835.00 | 839.50 | 839.50 | 0.08% | 17,851 |
| 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 |