Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 641.10
+4.50 (0.71%)
Aug 28, 2026, 3:29 PM IST
NSE:AHLUCONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 638.00 | 647.75 | 630.05 | 641.10 | 641.10 | 0.71% | 80,833 |
| Aug 27, 2026 | 635.10 | 643.80 | 630.00 | 636.60 | 636.60 | 0.24% | 200,044 |
| Aug 26, 2026 | 651.10 | 656.95 | 620.00 | 635.10 | 635.10 | -2.55% | 338,939 |
| Aug 25, 2026 | 649.60 | 665.00 | 643.50 | 651.75 | 651.75 | 0.33% | 121,256 |
| Aug 24, 2026 | 688.00 | 690.00 | 645.30 | 649.60 | 649.60 | -6.69% | 317,298 |
| Aug 21, 2026 | 693.50 | 704.95 | 688.35 | 696.20 | 696.20 | 0.39% | 44,966 |
| Aug 20, 2026 | 699.55 | 709.70 | 692.00 | 693.50 | 693.50 | -0.72% | 59,772 |
| Aug 19, 2026 | 707.00 | 718.00 | 696.00 | 698.55 | 698.55 | -1.29% | 112,329 |
| Aug 18, 2026 | 776.00 | 782.40 | 702.50 | 707.70 | 707.70 | -10.85% | 545,925 |
| Aug 17, 2026 | 800.00 | 805.00 | 773.00 | 793.85 | 793.85 | -5.19% | 97,109 |
| Aug 14, 2026 | 822.00 | 848.00 | 815.15 | 837.35 | 837.35 | 2.12% | 39,157 |
| Aug 13, 2026 | 809.10 | 825.00 | 790.10 | 819.95 | 819.95 | 1.34% | 14,490 |
| Aug 12, 2026 | 836.00 | 836.00 | 804.75 | 809.10 | 809.10 | -2.98% | 29,882 |
| Aug 11, 2026 | 836.20 | 836.20 | 819.75 | 833.95 | 833.95 | 0.49% | 18,401 |
| Aug 10, 2026 | 822.00 | 831.80 | 808.25 | 829.90 | 829.90 | 0.92% | 19,088 |
| Aug 7, 2026 | 832.70 | 832.70 | 810.00 | 822.30 | 822.30 | -0.84% | 15,989 |
| Aug 6, 2026 | 835.60 | 838.95 | 825.00 | 829.25 | 829.25 | -0.76% | 12,407 |
| Aug 5, 2026 | 833.20 | 845.45 | 830.10 | 835.60 | 835.60 | 0.59% | 16,260 |
| Aug 4, 2026 | 837.00 | 837.00 | 825.65 | 830.70 | 830.70 | -0.35% | 11,439 |
| Aug 3, 2026 | 824.00 | 848.00 | 823.75 | 833.60 | 833.60 | 1.49% | 33,625 |
| 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 |