Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 523.30
+20.40 (4.06%)
Nov 11, 2026, 1:14 PM IST
NSE:AHLUCONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 502.95 | 524.90 | 502.95 | 523.30 | 523.30 | 4.06% | 117,120 |
| Nov 9, 2026 | 521.00 | 526.50 | 500.10 | 502.90 | 502.90 | -5.18% | 312,656 |
| Nov 8, 2026 | 530.95 | 533.55 | 524.00 | 530.35 | 530.35 | 0.16% | 11,884 |
| Nov 6, 2026 | 525.05 | 537.70 | 524.00 | 529.50 | 529.50 | -2.04% | 61,231 |
| Nov 5, 2026 | 543.80 | 555.70 | 534.05 | 540.50 | 540.50 | 1.73% | 121,790 |
| Nov 4, 2026 | 531.50 | 537.40 | 520.75 | 531.30 | 531.30 | -0.23% | 72,704 |
| Nov 3, 2026 | 546.35 | 546.45 | 529.00 | 532.50 | 532.50 | -2.97% | 48,081 |
| Nov 2, 2026 | 529.00 | 550.00 | 521.85 | 548.80 | 548.80 | 3.99% | 71,424 |
| Oct 30, 2026 | 534.90 | 534.90 | 522.65 | 527.75 | 527.75 | -0.82% | 29,902 |
| Oct 29, 2026 | 531.00 | 535.60 | 515.10 | 532.10 | 532.10 | 0.22% | 25,933 |
| Oct 28, 2026 | 533.00 | 534.55 | 521.05 | 530.95 | 530.95 | -1.10% | 101,189 |
| Oct 27, 2026 | 531.60 | 539.30 | 526.05 | 536.85 | 536.85 | 2.04% | 43,185 |
| Oct 26, 2026 | 540.00 | 544.05 | 520.05 | 526.10 | 526.10 | -2.60% | 43,804 |
| Oct 23, 2026 | 552.60 | 552.60 | 535.00 | 540.15 | 540.15 | -2.25% | 32,997 |
| Oct 22, 2026 | 561.70 | 561.70 | 551.00 | 552.60 | 552.60 | -2.58% | 40,102 |
| Oct 21, 2026 | 555.05 | 573.45 | 551.75 | 567.25 | 567.25 | 2.16% | 142,876 |
| Oct 19, 2026 | 555.00 | 562.50 | 554.95 | 555.25 | 555.25 | 0.05% | 34,614 |
| Oct 16, 2026 | 564.00 | 564.05 | 554.75 | 555.00 | 555.00 | -1.46% | 44,445 |
| Oct 15, 2026 | 573.00 | 579.00 | 560.00 | 563.25 | 563.25 | -2.84% | 31,953 |
| Oct 14, 2026 | 577.10 | 594.80 | 567.75 | 579.70 | 579.70 | 2.57% | 122,334 |
| Oct 13, 2026 | 555.80 | 583.90 | 553.65 | 565.20 | 565.20 | 0.54% | 22,526 |
| Oct 12, 2026 | 557.60 | 570.70 | 541.00 | 562.15 | 562.15 | 0.82% | 41,788 |
| Oct 9, 2026 | 550.00 | 562.85 | 549.00 | 557.60 | 557.60 | 0.64% | 35,359 |
| Oct 8, 2026 | 557.00 | 561.05 | 550.00 | 554.05 | 554.05 | -1.33% | 71,412 |
| Oct 7, 2026 | 574.95 | 574.95 | 558.00 | 561.50 | 561.50 | -2.53% | 28,075 |
| Oct 6, 2026 | 563.65 | 578.00 | 563.25 | 576.05 | 576.05 | 1.10% | 23,249 |
| Oct 5, 2026 | 560.00 | 579.00 | 550.70 | 569.80 | 569.80 | 2.50% | 135,950 |
| Oct 1, 2026 | 550.00 | 559.00 | 540.55 | 555.90 | 555.90 | 1.06% | 78,249 |
| Sep 30, 2026 | 552.05 | 563.70 | 542.80 | 550.05 | 550.05 | -0.27% | 77,719 |
| Sep 29, 2026 | 568.05 | 572.10 | 544.10 | 551.55 | 551.55 | -3.64% | 238,960 |
| Sep 28, 2026 | 585.00 | 588.75 | 567.00 | 572.40 | 572.40 | -2.25% | 27,918 |
| Sep 25, 2026 | 585.55 | 588.45 | 574.15 | 585.55 | 585.55 | 0.48% | 29,866 |
| Sep 24, 2026 | 578.00 | 590.00 | 571.30 | 582.75 | 582.75 | 0.37% | 46,626 |
| Sep 23, 2026 | 582.40 | 591.85 | 575.40 | 580.60 | 580.60 | -0.31% | 49,246 |
| Sep 22, 2026 | 581.05 | 585.45 | 577.00 | 582.40 | 582.40 | 0.50% | 28,751 |
| Sep 21, 2026 | 584.70 | 589.30 | 575.85 | 580.20 | 579.51 | -0.77% | 41,107 |
| Sep 18, 2026 | 568.00 | 590.00 | 564.00 | 584.70 | 584.00 | 3.01% | 63,766 |
| Sep 17, 2026 | 575.00 | 577.70 | 559.10 | 567.60 | 566.92 | -0.30% | 95,504 |
| Sep 16, 2026 | 588.00 | 599.00 | 565.05 | 569.30 | 568.62 | -2.82% | 95,786 |
| Sep 15, 2026 | 601.00 | 604.65 | 580.30 | 585.85 | 585.15 | -2.52% | 66,007 |
| Sep 11, 2026 | 587.00 | 605.90 | 582.65 | 601.00 | 600.28 | 1.47% | 57,589 |
| Sep 10, 2026 | 599.00 | 599.95 | 590.10 | 592.30 | 591.59 | -0.65% | 34,728 |
| Sep 9, 2026 | 605.90 | 619.00 | 593.00 | 596.15 | 595.44 | -1.81% | 63,167 |
| Sep 8, 2026 | 595.00 | 609.00 | 592.10 | 607.15 | 606.42 | 1.69% | 45,142 |
| Sep 7, 2026 | 602.00 | 609.60 | 594.80 | 597.05 | 596.34 | -0.33% | 80,503 |
| Sep 4, 2026 | 599.90 | 611.90 | 592.60 | 599.05 | 598.33 | 0.60% | 225,666 |
| Sep 3, 2026 | 602.75 | 608.90 | 591.35 | 595.45 | 594.74 | -1.12% | 58,695 |
| Sep 2, 2026 | 606.05 | 611.65 | 590.00 | 602.20 | 601.48 | -1.68% | 107,402 |
| Sep 1, 2026 | 620.70 | 627.90 | 606.70 | 612.50 | 611.77 | -1.08% | 70,430 |
| Aug 31, 2026 | 646.05 | 648.00 | 615.05 | 619.20 | 618.46 | -3.42% | 75,376 |