Ahluwalia Contracts (India) Limited (BOM:532811)
India
· Delayed Price · Currency is INR 878.85
+6.30 (0.72%)
At close: Apr 28, 2026
BOM:532811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 869.15 | 895.70 | 859.00 | 872.55 | 872.55 | -1.61% | 4,340 |
| Apr 24, 2026 | 884.15 | 889.55 | 861.75 | 886.85 | 886.85 | -0.03% | 4,787 |
| Apr 23, 2026 | 882.00 | 893.00 | 876.00 | 887.10 | 887.10 | -0.41% | 3,398 |
| Apr 22, 2026 | 876.75 | 892.50 | 861.65 | 890.75 | 890.75 | 2.82% | 7,079 |
| Apr 21, 2026 | 826.25 | 868.00 | 826.25 | 866.35 | 866.35 | 3.96% | 2,314 |
| Apr 20, 2026 | 830.00 | 843.85 | 817.95 | 833.35 | 833.35 | 0.05% | 3,665 |
| Apr 17, 2026 | 828.65 | 840.75 | 826.25 | 832.90 | 832.90 | 0.87% | 1,444 |
| Apr 16, 2026 | 815.15 | 835.45 | 807.50 | 825.75 | 825.75 | 0.97% | 3,757 |
| Apr 15, 2026 | 808.15 | 824.95 | 793.60 | 817.85 | 817.85 | 4.25% | 2,179 |
| Apr 13, 2026 | 760.80 | 792.35 | 758.25 | 784.50 | 784.50 | 0.22% | 2,121 |
| Apr 10, 2026 | 774.95 | 788.35 | 771.30 | 782.75 | 782.75 | 2.70% | 2,230 |
| Apr 9, 2026 | 772.10 | 783.95 | 760.00 | 762.15 | 762.15 | -1.29% | 2,478 |
| Apr 8, 2026 | 745.05 | 785.30 | 742.60 | 772.10 | 772.10 | 6.31% | 5,695 |
| Apr 7, 2026 | 717.00 | 734.95 | 703.15 | 726.30 | 726.30 | 1.79% | 8,224 |
| Apr 6, 2026 | 708.25 | 719.75 | 682.35 | 713.50 | 713.50 | 2.96% | 2,406 |
| Apr 2, 2026 | 659.85 | 699.75 | 659.80 | 693.00 | 693.00 | 1.91% | 1,865 |
| Apr 1, 2026 | 666.85 | 693.70 | 662.60 | 680.00 | 680.00 | 4.26% | 5,321 |
| Mar 30, 2026 | 672.00 | 678.25 | 645.00 | 652.20 | 652.20 | -4.58% | 12,972 |
| Mar 27, 2026 | 685.25 | 700.30 | 666.05 | 683.50 | 683.50 | -0.86% | 7,519 |
| Mar 25, 2026 | 691.55 | 706.00 | 685.50 | 689.40 | 689.40 | 0.55% | 4,928 |
| Mar 24, 2026 | 685.00 | 691.55 | 674.00 | 685.60 | 685.60 | 0.18% | 7,689 |
| Mar 23, 2026 | 715.05 | 716.45 | 670.00 | 684.35 | 684.35 | -5.83% | 5,526 |
| Mar 20, 2026 | 745.80 | 745.80 | 720.00 | 726.70 | 726.70 | -2.01% | 4,438 |
| Mar 19, 2026 | 757.00 | 763.00 | 730.00 | 741.60 | 741.60 | -0.78% | 23,454 |
| Mar 18, 2026 | 725.25 | 756.65 | 719.25 | 747.40 | 747.40 | 3.05% | 9,757 |
| Mar 17, 2026 | 727.00 | 735.90 | 720.75 | 725.25 | 725.25 | -0.71% | 1,016 |
| Mar 16, 2026 | 745.35 | 754.70 | 722.00 | 730.40 | 730.40 | -4.86% | 3,062 |
| Mar 13, 2026 | 753.30 | 770.25 | 741.60 | 767.75 | 767.75 | 0.70% | 2,512 |
| Mar 12, 2026 | 770.60 | 770.60 | 750.60 | 762.45 | 762.45 | -1.06% | 1,365 |
| Mar 11, 2026 | 759.00 | 775.85 | 758.00 | 770.60 | 770.60 | 1.11% | 3,046 |
| Mar 10, 2026 | 763.65 | 765.05 | 753.25 | 762.15 | 762.15 | 0.71% | 1,861 |
| 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 |