A-1 Limited (BOM:542012)
India
· Delayed Price · Currency is INR 11.95
+0.56 (4.92%)
At close: Apr 28, 2026
A-1 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.01 | 11.95 | 10.91 | 11.95 | 11.95 | 4.92% | 3,597,962 |
| Apr 27, 2026 | 11.39 | 11.89 | 11.39 | 11.39 | 11.39 | -4.92% | 1,970,243 |
| Apr 24, 2026 | 10.84 | 11.98 | 10.84 | 11.98 | 11.98 | 5.00% | 7,136,479 |
| Apr 23, 2026 | 11.50 | 11.77 | 11.41 | 11.41 | 11.41 | -5.00% | 849,992 |
| Apr 22, 2026 | 12.12 | 13.18 | 12.01 | 12.01 | 12.01 | -4.98% | 7,656,586 |
| Apr 21, 2026 | 12.99 | 13.03 | 12.64 | 12.64 | 12.64 | -4.96% | 3,107,031 |
| Apr 20, 2026 | 13.83 | 13.94 | 13.30 | 13.30 | 13.30 | -5.00% | 2,900,597 |
| Apr 17, 2026 | 14.85 | 14.95 | 14.00 | 14.00 | 14.00 | -4.96% | 4,409,214 |
| Apr 16, 2026 | 15.50 | 16.27 | 14.73 | 14.73 | 14.73 | -4.97% | 5,949,135 |
| Apr 15, 2026 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | -4.97% | 2,588,201 |
| Apr 13, 2026 | 16.31 | 16.31 | 16.30 | 16.31 | 16.31 | 4.95% | 3,814,206 |
| Apr 10, 2026 | 15.54 | 15.54 | 15.53 | 15.54 | 15.54 | 5.00% | 2,631,067 |
| Apr 9, 2026 | 15.40 | 15.49 | 14.76 | 14.80 | 14.80 | -4.70% | 1,586,511 |
| Apr 8, 2026 | 16.54 | 16.65 | 15.17 | 15.53 | 15.53 | -2.39% | 2,488,866 |
| Apr 7, 2026 | 15.81 | 16.81 | 15.81 | 15.91 | 15.91 | -4.39% | 5,100,112 |
| Apr 6, 2026 | 15.06 | 16.64 | 15.06 | 16.64 | 16.64 | 4.98% | 3,410,545 |
| Apr 2, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.98% | 211,637 |
| Apr 1, 2026 | 15.56 | 16.68 | 15.30 | 16.68 | 16.68 | 4.97% | 3,370,368 |
| Mar 30, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -4.96% | 144,083 |
| Mar 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -4.95% | 140,966 |
| Mar 25, 2026 | 16.75 | 17.59 | 15.94 | 17.59 | 17.59 | 4.95% | 3,287,150 |
| Mar 24, 2026 | 16.76 | 17.34 | 16.76 | 16.76 | 16.76 | -4.99% | 1,095,497 |
| Mar 23, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -4.96% | 56,791 |
| Mar 20, 2026 | 18.56 | 18.56 | 18.55 | 18.56 | 18.56 | 4.98% | 4,157,056 |
| Mar 19, 2026 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 4.99% | 4,956,657 |
| Mar 18, 2026 | 16.05 | 16.84 | 16.04 | 16.84 | 16.84 | 4.99% | 5,115,674 |
| Mar 17, 2026 | 15.90 | 16.70 | 15.54 | 16.04 | 16.04 | -1.90% | 4,320,134 |
| Mar 16, 2026 | 18.16 | 18.88 | 16.35 | 16.35 | 16.35 | -9.97% | 1,971,947 |
| Mar 13, 2026 | 20.50 | 20.90 | 18.16 | 18.16 | 18.16 | -9.97% | 4,776,513 |
| Mar 12, 2026 | 20.17 | 21.83 | 20.17 | 20.17 | 20.17 | -10.00% | 4,188,945 |
| Mar 11, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -9.96% | 179,027 |
| Mar 10, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 9.99% | 4,100,260 |
| 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 |