A-1 Limited (BOM:542012)
India
· Delayed Price · Currency is INR 22.63
+2.05 (9.96%)
At close: Mar 9, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.63 | 22.63 | 22.62 | 22.63 | 22.63 | 9.96% | 4,261,626 |
| Mar 6, 2026 | 21.10 | 22.40 | 20.58 | 20.58 | 20.58 | -4.99% | 1,949,948 |
| Mar 5, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -4.96% | 269,605 |
| Mar 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -4.96% | 64,157 |
| Mar 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -4.99% | 76,113 |
| Feb 27, 2026 | 25.24 | 25.24 | 25.23 | 25.24 | 25.24 | 4.99% | 2,556,339 |
| Feb 26, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 24.04 | 4.98% | 1,931,951 |
| Feb 25, 2026 | 20.76 | 22.94 | 20.76 | 22.90 | 22.90 | 4.81% | 2,390,478 |
| Feb 24, 2026 | 22.50 | 23.96 | 21.85 | 21.85 | 21.85 | -4.96% | 2,494,709 |
| Feb 23, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -4.96% | 106,474 |
| Feb 20, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.99% | 44,345 |
| Feb 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.96% | 77,285 |
| Feb 18, 2026 | 26.78 | 26.79 | 26.78 | 26.79 | 26.79 | 4.98% | 4,306,754 |
| Feb 17, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | 4.98% | 5,074,699 |
| Feb 16, 2026 | 22.01 | 24.31 | 22.01 | 24.31 | 24.31 | 4.97% | 5,441,056 |
| Feb 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 152,945 |
| Feb 12, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.99% | 134,903 |
| Feb 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 162,464 |
| Feb 10, 2026 | 28.41 | 29.42 | 27.00 | 27.00 | 27.00 | -5.00% | 2,091,777 |
| Feb 9, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -4.98% | 225,320 |
| Feb 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -4.99% | 113,292 |
| Feb 5, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -4.98% | 89,314 |
| Feb 4, 2026 | 33.12 | 33.13 | 33.12 | 33.13 | 33.13 | 4.97% | 2,428,906 |
| Feb 3, 2026 | 31.55 | 31.56 | 31.55 | 31.56 | 31.56 | 4.99% | 3,091,496 |
| Feb 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -4.99% | 130,969 |
| Feb 1, 2026 | 31.64 | 34.96 | 31.64 | 31.64 | 31.64 | -4.98% | 781,154 |
| Jan 30, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.99% | 145,414 |
| Jan 29, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -4.88% | 43,931 |
| Jan 28, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -4.90% | 47,220 |
| Jan 27, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -4.91% | 143,110 |
| Jan 23, 2026 | 40.75 | 40.75 | 40.70 | 40.75 | 40.75 | 4.89% | 2,173,758 |
| Jan 22, 2026 | 38.85 | 38.85 | 38.80 | 38.85 | 38.85 | 5.00% | 1,814,825 |
| Jan 21, 2026 | 37.00 | 37.00 | 36.95 | 37.00 | 37.00 | 4.96% | 2,341,224 |
| Jan 20, 2026 | 35.20 | 35.25 | 34.00 | 35.25 | 35.25 | 4.91% | 3,305,018 |
| Jan 19, 2026 | 30.40 | 33.60 | 30.40 | 33.60 | 33.60 | 5.00% | 4,356,003 |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.90% | 95,672 |
| Jan 14, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.94% | 68,207 |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.97% | 70,334 |
| Jan 12, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -4.97% | 98,984 |
| Jan 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.97% | 102,490 |
| Jan 8, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.96% | 190,914 |
| Jan 7, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -4.99% | 366,690 |
| Jan 6, 2026 | 41.34 | 45.69 | 41.34 | 45.69 | 45.69 | 5.00% | 4,324,350 |
| Jan 5, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -4.99% | 116,350 |
| Jan 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -5.00% | 103,030 |
| Jan 1, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -5.00% | 135,830 |
| Dec 31, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 5.00% | 2,608,420 |
| Dec 30, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 5.00% | 5,967,200 |
| Dec 29, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 5.00% | 4,575,200 |
| Dec 26, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 5.00% | 5,820,840 |
| Dec 24, 2025 | 37.77 | 41.75 | 37.77 | 41.75 | 41.75 | 5.00% | 6,390,720 |
| Dec 23, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -5.00% | 235,760 |
| Dec 22, 2025 | 41.85 | 43.83 | 41.85 | 41.85 | 41.85 | -5.00% | 1,532,960 |
| Dec 19, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -5.00% | 218,800 |
| Dec 18, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -5.00% | 174,120 |
| Dec 17, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -5.00% | 314,720 |
| Dec 16, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 5.00% | 5,697,560 |
| Dec 15, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 5.00% | 7,230,600 |
| Dec 12, 2025 | 42.16 | 46.60 | 42.16 | 46.60 | 46.60 | 5.00% | 6,237,120 |
| Dec 11, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -5.00% | 38,320 |
| Dec 10, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -5.00% | 75,600 |
| Dec 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -5.00% | 73,120 |
| Dec 8, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -5.00% | 86,200 |
| Dec 5, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -5.00% | 707,560 |
| Dec 4, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -5.00% | 22,480 |
| Dec 3, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -5.00% | 27,520 |
| Dec 2, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -5.00% | 44,360 |
| Dec 1, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -5.00% | 135,520 |
| Nov 28, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 5.00% | 4,233,960 |
| Nov 27, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 5.00% | 3,839,200 |
| Nov 26, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 5.00% | 4,108,360 |
| Nov 25, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 5.00% | 3,127,440 |
| Nov 24, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 5.00% | 2,867,480 |
| Nov 21, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 5.00% | 3,179,800 |
| Nov 20, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 5.00% | 3,547,360 |
| Nov 19, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 5.00% | 3,896,080 |
| Nov 18, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 5.00% | 3,419,520 |
| Nov 17, 2025 | 45.39 | 45.40 | 45.39 | 45.40 | 45.40 | 5.00% | 3,434,040 |
| Nov 14, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -5.00% | 90,040 |
| Nov 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -5.00% | 121,360 |
| Nov 12, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 5.00% | 3,539,440 |
| Nov 11, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 5.00% | 3,616,400 |
| Nov 10, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 5.00% | 4,281,080 |
| Nov 7, 2025 | 37.45 | 41.39 | 37.45 | 41.38 | 41.38 | 4.99% | 6,159,640 |
| Nov 6, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -5.00% | 10,520 |
| Nov 4, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -5.00% | 11,440 |
| Nov 3, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -5.00% | 117,320 |
| Oct 31, 2025 | 45.97 | 45.97 | 41.60 | 45.97 | 45.97 | 5.00% | 15,944,280 |
| Oct 30, 2025 | 43.78 | 43.79 | 43.78 | 43.78 | 43.78 | 5.00% | 8,051,920 |
| Oct 29, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 10.00% | 9,276,040 |
| Oct 28, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 19.99% | 12,289,160 |
| Oct 27, 2025 | 26.75 | 31.59 | 26.50 | 31.59 | 31.59 | 20.00% | 3,550,640 |
| Oct 24, 2025 | 26.33 | 26.50 | 26.28 | 26.33 | 26.33 | 0.16% | 933,080 |
| Oct 23, 2025 | 26.28 | 26.72 | 26.25 | 26.29 | 26.29 | 0.04% | 1,216,760 |
| Oct 21, 2025 | 25.65 | 26.38 | 25.65 | 26.28 | 26.28 | 2.45% | 303,960 |
| Oct 20, 2025 | 25.80 | 25.80 | 25.63 | 25.65 | 25.65 | 0.42% | 611,760 |
| Oct 17, 2025 | 25.63 | 25.67 | 25.50 | 25.54 | 25.54 | 0.10% | 1,428,640 |
| Oct 16, 2025 | 25.50 | 25.75 | 25.50 | 25.51 | 25.51 | -0.02% | 1,693,160 |
| Oct 15, 2025 | 25.75 | 25.75 | 25.50 | 25.52 | 25.52 | -0.31% | 1,866,320 |
| Oct 14, 2025 | 25.87 | 25.93 | 25.50 | 25.60 | 25.60 | - | 1,934,760 |