Ahluwalia Contracts (India) Limited (NSE:AHLUCONT)
India · Delayed Price · Currency is INR 583.95
+3.35 (0.58%)
Sep 24, 2026, 11:11 AM IST
NSE:AHLUCONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 578.00 | 583.85 | 572.05 | 581.70 | - | 0.19% | 49,252 |
| 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 |
| Aug 28, 2026 | 638.00 | 647.75 | 630.05 | 641.10 | 640.33 | 0.71% | 80,833 |
| Aug 27, 2026 | 635.10 | 643.80 | 630.00 | 636.60 | 635.84 | 0.24% | 200,044 |
| Aug 26, 2026 | 651.10 | 656.95 | 620.00 | 635.10 | 634.34 | -2.55% | 338,939 |
| Aug 25, 2026 | 649.60 | 665.00 | 643.50 | 651.75 | 650.97 | 0.33% | 121,256 |
| Aug 24, 2026 | 688.00 | 690.00 | 645.30 | 649.60 | 648.82 | -6.69% | 317,298 |
| Aug 21, 2026 | 693.50 | 704.95 | 688.35 | 696.20 | 695.37 | 0.39% | 44,966 |
| Aug 20, 2026 | 699.55 | 709.70 | 692.00 | 693.50 | 692.67 | -0.72% | 59,772 |
| Aug 19, 2026 | 707.00 | 718.00 | 696.00 | 698.55 | 697.71 | -1.29% | 112,329 |
| Aug 18, 2026 | 776.00 | 782.40 | 702.50 | 707.70 | 706.85 | -10.85% | 545,925 |
| Aug 17, 2026 | 800.00 | 805.00 | 773.00 | 793.85 | 792.90 | -5.19% | 97,109 |
| Aug 14, 2026 | 822.00 | 848.00 | 815.15 | 837.35 | 836.35 | 2.12% | 39,157 |
| Aug 13, 2026 | 809.10 | 825.00 | 790.10 | 819.95 | 818.97 | 1.34% | 14,490 |
| Aug 12, 2026 | 836.00 | 836.00 | 804.75 | 809.10 | 808.13 | -2.98% | 29,882 |
| Aug 11, 2026 | 836.20 | 836.20 | 819.75 | 833.95 | 832.95 | 0.49% | 18,401 |
| Aug 10, 2026 | 822.00 | 831.80 | 808.25 | 829.90 | 828.91 | 0.92% | 19,088 |
| Aug 7, 2026 | 832.70 | 832.70 | 810.00 | 822.30 | 821.32 | -0.84% | 15,989 |
| Aug 6, 2026 | 835.60 | 838.95 | 825.00 | 829.25 | 828.26 | -0.76% | 12,407 |
| Aug 5, 2026 | 833.20 | 845.45 | 830.10 | 835.60 | 834.60 | 0.59% | 16,260 |
| Aug 4, 2026 | 837.00 | 837.00 | 825.65 | 830.70 | 829.71 | -0.35% | 11,439 |
| Aug 3, 2026 | 824.00 | 848.00 | 823.75 | 833.60 | 832.60 | 1.49% | 33,625 |
| Jul 31, 2026 | 819.30 | 826.25 | 812.20 | 821.40 | 820.42 | 0.26% | 15,056 |
| Jul 30, 2026 | 820.00 | 827.50 | 808.95 | 819.30 | 818.32 | 0.23% | 18,951 |
| Jul 29, 2026 | 832.75 | 832.75 | 813.00 | 817.40 | 816.42 | -1.84% | 27,038 |
| Jul 28, 2026 | 830.65 | 839.40 | 823.55 | 832.75 | 831.75 | 0.25% | 23,375 |
| Jul 27, 2026 | 836.05 | 843.95 | 824.00 | 830.65 | 829.66 | 0.36% | 25,094 |
| Jul 24, 2026 | 800.20 | 838.55 | 791.10 | 827.70 | 826.71 | 3.44% | 140,514 |
| Jul 23, 2026 | 825.00 | 825.00 | 796.00 | 800.20 | 799.24 | -2.76% | 67,987 |
| Jul 22, 2026 | 844.70 | 844.70 | 819.40 | 822.95 | 821.96 | -2.59% | 22,885 |
| Jul 21, 2026 | 851.60 | 852.00 | 838.00 | 844.80 | 843.79 | 0.01% | 15,624 |
| Jul 20, 2026 | 853.25 | 862.00 | 842.70 | 844.70 | 843.69 | -1.00% | 16,059 |
| Jul 17, 2026 | 863.35 | 872.00 | 848.20 | 853.25 | 852.23 | -1.16% | 21,406 |
| Jul 16, 2026 | 874.80 | 885.00 | 855.00 | 863.30 | 862.27 | -0.71% | 61,334 |