Ahmedabad Steelcraft Limited (BOM:522273)
India
· Delayed Price · Currency is INR 185.65
-2.05 (-1.09%)
At close: Apr 29, 2026
Ahmedabad Steelcraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.50 | 187.70 | 178.00 | 187.70 | 187.70 | 3.99% | 243 |
| Apr 27, 2026 | 189.00 | 189.00 | 180.00 | 180.50 | 180.50 | -4.50% | 551 |
| Apr 24, 2026 | 178.05 | 196.00 | 177.60 | 189.00 | 189.00 | 1.12% | 4,278 |
| Apr 23, 2026 | 178.00 | 191.50 | 178.00 | 186.90 | 186.90 | 1.58% | 688 |
| Apr 22, 2026 | 205.45 | 205.45 | 180.00 | 184.00 | 184.00 | -5.62% | 8,450 |
| Apr 21, 2026 | 177.25 | 194.95 | 177.25 | 194.95 | 194.95 | 9.99% | 13,924 |
| Apr 20, 2026 | 171.55 | 178.75 | 165.60 | 177.25 | 177.25 | 3.84% | 483 |
| Apr 17, 2026 | 179.35 | 179.35 | 170.00 | 170.70 | 170.70 | -0.55% | 1,868 |
| Apr 16, 2026 | 162.05 | 185.00 | 162.05 | 171.65 | 171.65 | -1.46% | 6,021 |
| Apr 15, 2026 | 165.50 | 175.50 | 165.50 | 174.20 | 174.20 | 5.77% | 3,748 |
| Apr 13, 2026 | 167.00 | 168.95 | 158.20 | 164.70 | 164.70 | -1.29% | 2,351 |
| Apr 10, 2026 | 165.20 | 178.00 | 161.00 | 166.85 | 166.85 | 1.00% | 3,355 |
| Apr 9, 2026 | 170.00 | 171.65 | 160.00 | 165.20 | 165.20 | -1.37% | 4,245 |
| Apr 8, 2026 | 121.65 | 174.85 | 121.65 | 167.50 | 167.50 | 14.10% | 14,030 |
| Apr 7, 2026 | 135.00 | 149.75 | 135.00 | 146.80 | 146.80 | 17.63% | 29,271 |
| Apr 6, 2026 | 106.45 | 124.80 | 84.00 | 124.80 | 124.80 | 20.00% | 153,472 |
| Apr 2, 2026 | 134.85 | 134.85 | 104.00 | 104.00 | 104.00 | -20.00% | 86,927 |
| Apr 1, 2026 | 126.40 | 133.85 | 126.35 | 130.00 | 130.00 | 2.89% | 396 |
| Mar 30, 2026 | 124.30 | 136.00 | 115.00 | 126.35 | 126.35 | 2.68% | 1,223 |
| Mar 27, 2026 | 139.50 | 139.50 | 120.35 | 123.05 | 123.05 | -12.48% | 3,883 |
| Mar 25, 2026 | 134.80 | 144.50 | 134.60 | 140.60 | 140.60 | 4.30% | 2,799 |
| Mar 24, 2026 | 157.70 | 157.70 | 127.50 | 134.80 | 134.80 | -6.03% | 3,655 |
| Mar 23, 2026 | 149.00 | 154.90 | 141.00 | 143.45 | 143.45 | -3.72% | 2,039 |
| Mar 20, 2026 | 151.75 | 154.90 | 147.10 | 149.00 | 149.00 | -1.81% | 959 |
| Mar 19, 2026 | 151.90 | 153.00 | 151.00 | 151.75 | 151.75 | -0.62% | 251 |
| Mar 18, 2026 | 167.00 | 167.00 | 142.00 | 152.70 | 152.70 | 7.38% | 774 |
| Mar 17, 2026 | 141.50 | 148.00 | 141.50 | 142.20 | 142.20 | 0.53% | 294 |
| Mar 16, 2026 | 150.50 | 157.80 | 139.00 | 141.45 | 141.45 | -6.01% | 2,518 |
| Mar 13, 2026 | 151.70 | 162.90 | 149.00 | 150.50 | 150.50 | -0.79% | 1,782 |
| Mar 12, 2026 | 158.00 | 158.00 | 148.10 | 151.70 | 151.70 | -0.36% | 695 |
| Mar 11, 2026 | 164.30 | 165.00 | 150.75 | 152.25 | 152.25 | -3.30% | 4,499 |
| Mar 10, 2026 | 157.85 | 164.90 | 148.00 | 157.45 | 157.45 | 6.06% | 2,252 |
| Mar 9, 2026 | 160.00 | 160.00 | 148.00 | 148.45 | 148.45 | -7.13% | 2,338 |
| Mar 6, 2026 | 161.15 | 170.00 | 159.00 | 159.85 | 159.85 | -4.79% | 721 |
| Mar 5, 2026 | 174.85 | 174.85 | 160.45 | 167.90 | 167.90 | 3.87% | 2,050 |
| Mar 4, 2026 | 173.80 | 173.80 | 160.00 | 161.65 | 161.65 | -7.02% | 1,087 |
| Mar 2, 2026 | 174.90 | 179.50 | 160.00 | 173.85 | 173.85 | 0.06% | 3,589 |
| Feb 27, 2026 | 169.25 | 175.70 | 163.15 | 173.75 | 173.75 | 3.15% | 751 |
| Feb 26, 2026 | 178.90 | 178.90 | 165.00 | 168.45 | 168.45 | 2.43% | 302 |
| Feb 25, 2026 | 179.95 | 179.95 | 162.65 | 164.45 | 164.45 | -3.83% | 431 |
| Feb 24, 2026 | 166.20 | 171.80 | 166.00 | 171.00 | 171.00 | 2.89% | 740 |
| Feb 23, 2026 | 165.00 | 181.00 | 161.05 | 166.20 | 166.20 | -0.51% | 3,651 |
| Feb 20, 2026 | 168.95 | 173.95 | 160.00 | 167.05 | 167.05 | 1.83% | 609 |
| Feb 19, 2026 | 186.00 | 186.00 | 160.00 | 164.05 | 164.05 | -5.53% | 4,233 |
| Feb 18, 2026 | 187.80 | 187.80 | 172.50 | 173.65 | 173.65 | 1.31% | 978 |
| Feb 17, 2026 | 173.05 | 182.90 | 170.00 | 171.40 | 171.40 | -4.06% | 2,604 |
| Feb 16, 2026 | 190.00 | 190.00 | 176.70 | 178.65 | 178.65 | -7.98% | 1,279 |
| Feb 13, 2026 | 188.00 | 211.95 | 175.00 | 194.15 | 194.15 | 9.44% | 7,145 |
| Feb 12, 2026 | 188.75 | 188.75 | 175.05 | 177.40 | 177.40 | 0.48% | 244 |
| Feb 11, 2026 | 184.90 | 184.90 | 176.30 | 176.55 | 176.55 | -4.52% | 2,396 |
| Feb 10, 2026 | 184.00 | 186.00 | 175.60 | 184.90 | 184.90 | 4.20% | 2,703 |
| Feb 9, 2026 | 177.30 | 184.95 | 175.00 | 177.45 | 177.45 | 0.57% | 3,447 |
| Feb 6, 2026 | 175.05 | 188.90 | 175.05 | 176.45 | 176.45 | -1.59% | 455 |
| Feb 5, 2026 | 176.00 | 187.95 | 176.00 | 179.30 | 179.30 | -4.09% | 306 |
| Feb 4, 2026 | 187.90 | 187.90 | 181.00 | 186.95 | 186.95 | -0.03% | 198 |
| Feb 3, 2026 | 198.00 | 198.00 | 175.00 | 187.00 | 187.00 | 2.49% | 3,114 |
| Feb 2, 2026 | 176.95 | 182.95 | 176.10 | 182.45 | 182.45 | 3.61% | 165 |
| Feb 1, 2026 | 184.20 | 186.40 | 176.05 | 176.10 | 176.10 | -5.53% | 132 |
| Jan 30, 2026 | 175.25 | 188.65 | 171.10 | 186.40 | 186.40 | 6.24% | 630 |
| Jan 29, 2026 | 186.75 | 186.75 | 171.05 | 175.45 | 175.45 | -6.38% | 286 |
| Jan 28, 2026 | 188.50 | 188.50 | 175.00 | 187.40 | 187.40 | -0.58% | 1,135 |
| Jan 27, 2026 | 174.05 | 189.80 | 174.05 | 188.50 | 188.50 | -0.21% | 50 |
| Jan 23, 2026 | 183.20 | 189.00 | 180.50 | 188.90 | 188.90 | 3.62% | 617 |
| Jan 22, 2026 | 178.90 | 182.35 | 176.10 | 182.30 | 182.30 | 9.95% | 2,054 |
| Jan 21, 2026 | 175.25 | 177.85 | 165.00 | 165.80 | 165.80 | -4.93% | 962 |
| Jan 20, 2026 | 181.50 | 183.95 | 169.20 | 174.40 | 174.40 | -7.23% | 5,226 |
| Jan 19, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 0.99% | 125 |
| Jan 16, 2026 | 180.15 | 191.00 | 180.15 | 186.15 | 186.15 | -2.03% | 468 |
| Jan 14, 2026 | 193.90 | 194.00 | 182.00 | 190.00 | 190.00 | 2.45% | 1,686 |
| Jan 13, 2026 | 186.00 | 186.00 | 185.00 | 185.45 | 185.45 | -0.83% | 1,468 |
| Jan 12, 2026 | 183.75 | 187.90 | 183.75 | 187.00 | 187.00 | 2.05% | 1,122 |
| Jan 9, 2026 | 183.30 | 193.90 | 179.65 | 183.25 | 183.25 | -3.45% | 4,233 |
| Jan 8, 2026 | 190.30 | 194.60 | 185.10 | 189.80 | 189.80 | -0.26% | 2,028 |
| Jan 7, 2026 | 210.00 | 210.00 | 190.00 | 190.30 | 190.30 | -5.79% | 4,821 |
| Jan 6, 2026 | 206.00 | 206.00 | 194.15 | 202.00 | 202.00 | 4.69% | 5,743 |
| Jan 5, 2026 | 189.00 | 203.90 | 189.00 | 192.95 | 192.95 | 2.23% | 9,986 |
| Jan 2, 2026 | 185.00 | 194.35 | 185.00 | 188.75 | 188.75 | 6.82% | 10,917 |
| Jan 1, 2026 | 178.00 | 178.00 | 174.05 | 176.70 | 176.70 | -0.73% | 4,434 |
| Dec 31, 2025 | 182.85 | 183.90 | 178.00 | 178.00 | 178.00 | -2.17% | 395 |
| Dec 30, 2025 | 188.90 | 188.90 | 175.50 | 181.95 | 181.95 | 1.08% | 577 |
| Dec 29, 2025 | 189.50 | 189.50 | 176.00 | 180.00 | 180.00 | 2.48% | 663 |
| Dec 26, 2025 | 190.00 | 190.00 | 175.00 | 175.65 | 175.65 | -0.09% | 2,224 |
| Dec 24, 2025 | 184.50 | 195.90 | 175.00 | 175.80 | 175.80 | -2.03% | 1,537 |
| Dec 23, 2025 | 180.65 | 184.90 | 176.00 | 179.45 | 179.45 | 0.14% | 1,449 |
| Dec 22, 2025 | 180.90 | 185.00 | 171.65 | 179.20 | 179.20 | -1.27% | 2,533 |
| Dec 19, 2025 | 183.90 | 183.90 | 176.60 | 181.50 | 181.50 | 1.06% | 208 |
| Dec 18, 2025 | 182.10 | 185.90 | 175.00 | 179.60 | 179.60 | -2.71% | 2,643 |
| Dec 17, 2025 | 185.50 | 189.80 | 181.30 | 184.60 | 184.60 | -1.47% | 434 |
| Dec 16, 2025 | 190.00 | 190.00 | 180.00 | 187.35 | 187.35 | 0.48% | 1,925 |
| Dec 15, 2025 | 181.55 | 193.55 | 181.55 | 186.45 | 186.45 | 0.03% | 3,746 |
| Dec 12, 2025 | 198.85 | 198.85 | 183.40 | 186.40 | 186.40 | -1.95% | 6,851 |
| Dec 11, 2025 | 202.00 | 202.00 | 187.00 | 190.10 | 190.10 | -4.23% | 4,712 |
| Dec 10, 2025 | 211.90 | 211.90 | 190.00 | 198.50 | 198.50 | -0.08% | 4,561 |
| Dec 9, 2025 | 198.00 | 206.90 | 195.50 | 198.65 | 198.65 | -1.44% | 3,038 |
| Dec 8, 2025 | 204.00 | 204.00 | 198.00 | 201.55 | 201.55 | 0.67% | 1,248 |
| Dec 5, 2025 | 206.00 | 208.90 | 198.00 | 200.20 | 200.20 | 0.40% | 9,206 |
| Dec 4, 2025 | 205.00 | 205.00 | 194.00 | 199.40 | 199.40 | 2.15% | 7,892 |
| Dec 3, 2025 | 209.00 | 209.00 | 189.95 | 195.20 | 195.20 | -0.33% | 9,140 |
| Dec 2, 2025 | 202.50 | 202.50 | 185.05 | 195.85 | 195.85 | 1.32% | 766 |
| Dec 1, 2025 | 190.85 | 202.00 | 188.00 | 193.30 | 193.30 | 3.31% | 4,296 |