Ahluwalia Contracts (India) Limited (BOM:532811)
India
· Delayed Price · Currency is INR 756.75
-9.60 (-1.25%)
At close: Mar 9, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 766.35 | 766.35 | 740.00 | 756.75 | 756.75 | -1.25% | 2,380 |
| Mar 6, 2026 | 756.45 | 770.10 | 750.05 | 766.35 | 766.35 | 1.31% | 1,535 |
| Mar 5, 2026 | 732.05 | 763.50 | 728.75 | 756.45 | 756.45 | 3.41% | 4,558 |
| Mar 4, 2026 | 730.00 | 747.15 | 718.00 | 731.50 | 731.50 | -2.79% | 3,849 |
| Mar 2, 2026 | 720.00 | 758.10 | 720.00 | 752.50 | 752.50 | -2.53% | 4,184 |
| Feb 27, 2026 | 755.05 | 774.85 | 745.00 | 772.05 | 772.05 | 1.65% | 4,965 |
| Feb 26, 2026 | 750.05 | 774.20 | 750.00 | 759.50 | 759.50 | 0.56% | 8,801 |
| Feb 25, 2026 | 801.65 | 801.65 | 742.75 | 755.30 | 755.30 | -6.81% | 15,425 |
| Feb 24, 2026 | 804.80 | 813.00 | 789.15 | 810.50 | 810.50 | 0.71% | 1,309 |
| Feb 23, 2026 | 804.65 | 821.15 | 803.15 | 804.75 | 804.75 | 0.02% | 3,900 |
| Feb 20, 2026 | 798.40 | 810.65 | 795.05 | 804.60 | 804.60 | -0.73% | 5,890 |
| Feb 19, 2026 | 813.80 | 820.00 | 805.65 | 810.50 | 810.50 | -0.39% | 3,554 |
| Feb 18, 2026 | 807.60 | 817.00 | 795.00 | 813.70 | 813.70 | 0.77% | 55,063 |
| Feb 17, 2026 | 760.15 | 811.00 | 760.15 | 807.50 | 807.50 | 1.47% | 35,197 |
| Feb 16, 2026 | 896.00 | 896.00 | 775.00 | 795.80 | 795.80 | -11.92% | 26,553 |
| Feb 13, 2026 | 909.85 | 913.80 | 885.00 | 903.50 | 903.50 | -0.70% | 6,985 |
| Feb 12, 2026 | 895.00 | 930.00 | 890.00 | 909.90 | 909.90 | 1.04% | 5,299 |
| Feb 11, 2026 | 888.90 | 920.65 | 888.00 | 900.55 | 900.55 | 0.18% | 5,461 |
| Feb 10, 2026 | 896.80 | 925.00 | 875.35 | 898.90 | 898.90 | 0.67% | 3,721 |
| Feb 9, 2026 | 877.35 | 906.25 | 869.70 | 892.90 | 892.90 | 4.19% | 4,028 |
| Feb 6, 2026 | 860.35 | 860.35 | 844.25 | 857.00 | 857.00 | -1.48% | 770 |
| Feb 5, 2026 | 869.40 | 872.00 | 862.55 | 869.85 | 869.85 | -0.04% | 401 |
| Feb 4, 2026 | 876.70 | 883.30 | 864.70 | 870.20 | 870.20 | -1.29% | 1,376 |
| Feb 3, 2026 | 875.00 | 895.45 | 869.60 | 881.55 | 881.55 | 5.35% | 3,466 |
| Feb 2, 2026 | 840.10 | 845.15 | 819.05 | 836.75 | 836.75 | -0.39% | 2,903 |
| Feb 1, 2026 | 853.05 | 880.65 | 831.00 | 840.00 | 840.00 | -3.44% | 2,170 |
| Jan 30, 2026 | 845.30 | 877.00 | 841.70 | 869.90 | 869.90 | 1.62% | 978 |
| Jan 29, 2026 | 853.90 | 868.65 | 851.05 | 856.00 | 856.00 | -1.25% | 1,960 |
| Jan 28, 2026 | 829.00 | 869.50 | 829.00 | 866.85 | 866.85 | 4.50% | 3,000 |
| Jan 27, 2026 | 815.00 | 840.10 | 815.00 | 829.50 | 829.50 | -0.08% | 2,426 |
| Jan 23, 2026 | 870.20 | 870.20 | 823.95 | 830.20 | 830.20 | -5.06% | 2,828 |
| Jan 22, 2026 | 881.00 | 891.15 | 871.75 | 874.45 | 874.45 | -0.30% | 4,972 |
| Jan 21, 2026 | 856.65 | 880.90 | 848.05 | 877.10 | 877.10 | 1.27% | 9,416 |
| Jan 20, 2026 | 877.00 | 889.95 | 856.00 | 866.10 | 866.10 | -3.18% | 5,151 |
| Jan 19, 2026 | 910.80 | 910.80 | 883.80 | 894.55 | 894.55 | -1.56% | 5,667 |
| Jan 16, 2026 | 900.00 | 959.35 | 900.00 | 908.70 | 908.70 | 1.38% | 11,510 |
| Jan 14, 2026 | 911.50 | 911.50 | 892.05 | 896.30 | 896.30 | -0.42% | 1,516 |
| Jan 13, 2026 | 890.00 | 904.30 | 883.20 | 900.05 | 900.05 | 0.45% | 1,826 |
| Jan 12, 2026 | 913.50 | 913.50 | 880.00 | 896.05 | 896.05 | -2.84% | 4,700 |
| Jan 9, 2026 | 918.50 | 929.15 | 913.40 | 922.25 | 922.25 | -0.29% | 995 |
| Jan 8, 2026 | 919.60 | 931.85 | 913.70 | 924.95 | 924.95 | 1.34% | 1,053 |
| Jan 7, 2026 | 925.55 | 944.20 | 909.55 | 912.70 | 912.70 | -2.99% | 5,138 |
| Jan 6, 2026 | 944.40 | 951.05 | 935.50 | 940.80 | 940.80 | -0.71% | 2,188 |
| Jan 5, 2026 | 959.10 | 977.15 | 944.30 | 947.55 | 947.55 | -1.25% | 4,659 |
| Jan 2, 2026 | 959.30 | 967.80 | 957.35 | 959.50 | 959.50 | 0.03% | 2,637 |
| Jan 1, 2026 | 980.80 | 987.80 | 957.00 | 959.25 | 959.25 | -2.19% | 1,362 |
| Dec 31, 2025 | 970.15 | 983.35 | 961.00 | 980.75 | 980.75 | 1.10% | 1,754 |
| Dec 30, 2025 | 1,002.05 | 1,002.60 | 967.80 | 970.10 | 970.10 | -3.74% | 1,782 |
| Dec 29, 2025 | 1,005.55 | 1,021.30 | 995.25 | 1,007.75 | 1,007.75 | 0.22% | 4,043 |
| Dec 26, 2025 | 976.00 | 1,012.35 | 971.45 | 1,005.50 | 1,005.50 | 3.03% | 3,468 |
| Dec 24, 2025 | 981.70 | 997.85 | 972.60 | 975.95 | 975.95 | -0.59% | 3,458 |
| Dec 23, 2025 | 996.10 | 999.20 | 976.80 | 981.70 | 981.70 | -1.44% | 953 |
| Dec 22, 2025 | 975.40 | 1,005.00 | 975.40 | 996.00 | 996.00 | 2.12% | 2,822 |
| Dec 19, 2025 | 954.65 | 976.40 | 951.50 | 975.35 | 975.35 | 2.17% | 4,136 |
| Dec 18, 2025 | 956.50 | 959.00 | 932.45 | 954.60 | 954.60 | -0.60% | 8,585 |
| Dec 17, 2025 | 998.40 | 1,021.70 | 952.00 | 960.40 | 960.40 | 0.62% | 80,353 |
| Dec 16, 2025 | 969.15 | 969.65 | 943.00 | 954.45 | 954.45 | -1.52% | 2,063 |
| Dec 15, 2025 | 959.20 | 978.00 | 955.00 | 969.20 | 969.20 | 1.04% | 5,672 |
| Dec 12, 2025 | 972.90 | 979.20 | 952.05 | 959.20 | 959.20 | -1.69% | 2,522 |
| Dec 11, 2025 | 978.05 | 982.65 | 963.00 | 975.65 | 975.65 | -0.83% | 939 |
| Dec 10, 2025 | 969.50 | 1,000.00 | 969.50 | 983.80 | 983.80 | 1.43% | 2,453 |
| Dec 9, 2025 | 910.75 | 975.15 | 910.75 | 969.95 | 969.95 | 1.28% | 4,825 |
| Dec 8, 2025 | 991.00 | 991.00 | 956.00 | 957.70 | 957.70 | -3.49% | 974 |
| Dec 5, 2025 | 1,000.05 | 1,011.70 | 985.00 | 992.35 | 992.35 | -0.77% | 2,484 |
| Dec 4, 2025 | 1,002.35 | 1,003.30 | 997.00 | 1,000.05 | 1,000.05 | -0.81% | 464 |
| Dec 3, 2025 | 995.85 | 1,015.00 | 995.85 | 1,008.25 | 1,008.25 | 1.79% | 4,981 |
| Dec 2, 2025 | 976.20 | 1,000.00 | 976.20 | 990.50 | 990.50 | 0.43% | 3,140 |
| Dec 1, 2025 | 995.60 | 1,007.00 | 977.65 | 986.25 | 986.25 | -0.94% | 4,153 |
| Nov 28, 2025 | 995.05 | 1,004.45 | 992.75 | 995.60 | 995.60 | 0.74% | 1,390 |
| Nov 27, 2025 | 1,007.00 | 1,011.25 | 981.00 | 988.30 | 988.30 | -1.85% | 1,457 |
| Nov 26, 2025 | 973.80 | 1,014.75 | 970.95 | 1,006.95 | 1,006.95 | 3.40% | 14,240 |
| Nov 25, 2025 | 1,010.95 | 1,031.00 | 963.00 | 973.80 | 973.80 | -1.59% | 18,248 |
| Nov 24, 2025 | 987.40 | 1,006.70 | 973.10 | 989.55 | 989.55 | 0.09% | 3,812 |
| Nov 21, 2025 | 1,027.95 | 1,027.95 | 983.90 | 988.70 | 988.70 | -2.13% | 5,585 |
| Nov 20, 2025 | 1,035.00 | 1,035.70 | 1,005.00 | 1,010.25 | 1,010.25 | -2.15% | 6,434 |
| Nov 19, 2025 | 1,047.95 | 1,047.95 | 1,005.85 | 1,032.50 | 1,032.50 | -2.17% | 13,223 |
| Nov 18, 2025 | 979.00 | 1,076.60 | 959.25 | 1,055.45 | 1,055.45 | 7.56% | 142,680 |
| Nov 17, 2025 | 1,028.90 | 1,028.90 | 953.95 | 981.25 | 981.25 | 11.22% | 150,048 |
| Nov 14, 2025 | 885.00 | 885.00 | 872.55 | 882.30 | 882.30 | 0.18% | 874 |
| Nov 13, 2025 | 866.75 | 889.55 | 866.75 | 880.75 | 880.75 | -0.59% | 2,060 |
| Nov 12, 2025 | 880.80 | 888.00 | 879.85 | 885.95 | 885.95 | 0.96% | 808 |
| Nov 11, 2025 | 890.00 | 890.00 | 872.05 | 877.50 | 877.50 | -0.04% | 766 |
| Nov 10, 2025 | 917.05 | 917.05 | 875.80 | 877.85 | 877.85 | -1.52% | 2,517 |
| Nov 7, 2025 | 917.05 | 917.05 | 886.95 | 891.40 | 891.40 | -1.32% | 2,749 |
| Nov 6, 2025 | 911.45 | 917.05 | 895.00 | 903.30 | 903.30 | -1.59% | 3,444 |
| Nov 4, 2025 | 938.35 | 944.10 | 915.00 | 917.90 | 917.90 | -2.18% | 3,068 |
| Nov 3, 2025 | 952.25 | 953.60 | 932.00 | 938.35 | 938.35 | -1.30% | 2,136 |
| Oct 31, 2025 | 944.15 | 952.25 | 930.00 | 950.70 | 950.70 | 0.44% | 5,336 |
| Oct 30, 2025 | 911.35 | 954.00 | 911.35 | 946.50 | 946.50 | 3.43% | 5,218 |
| Oct 29, 2025 | 916.30 | 929.25 | 904.85 | 915.10 | 915.10 | -0.38% | 5,740 |
| Oct 28, 2025 | 917.85 | 928.00 | 912.00 | 918.55 | 918.55 | -0.17% | 3,320 |
| Oct 27, 2025 | 923.00 | 927.35 | 915.00 | 920.15 | 920.15 | -0.44% | 319 |
| Oct 24, 2025 | 925.00 | 930.90 | 920.00 | 924.20 | 924.20 | 0.75% | 529 |
| Oct 23, 2025 | 934.55 | 949.20 | 910.55 | 917.30 | 917.30 | -2.47% | 2,526 |
| Oct 21, 2025 | 940.00 | 947.45 | 939.30 | 940.50 | 940.50 | 0.48% | 384 |
| Oct 20, 2025 | 940.10 | 951.05 | 932.80 | 936.05 | 936.05 | -0.97% | 4,114 |
| Oct 17, 2025 | 958.10 | 959.05 | 938.00 | 945.20 | 945.20 | -0.93% | 1,991 |
| Oct 16, 2025 | 938.70 | 969.70 | 938.50 | 954.10 | 954.10 | 1.79% | 1,362 |
| Oct 15, 2025 | 946.10 | 962.80 | 927.65 | 937.35 | 937.35 | -0.90% | 998 |
| Oct 14, 2025 | 982.95 | 982.95 | 944.75 | 945.85 | 945.85 | -2.27% | 1,053 |