Ahlada Engineers Limited (NSE:AHLADA)
India
· Delayed Price · Currency is INR 40.90
-1.71 (-4.01%)
At close: Mar 9, 2026
Ahlada Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.98 | 43.80 | 40.05 | 40.90 | 40.90 | -4.01% | 21,549 |
| Mar 6, 2026 | 40.15 | 43.00 | 40.15 | 42.61 | 42.61 | 1.82% | 13,281 |
| Mar 5, 2026 | 42.21 | 43.62 | 41.01 | 41.85 | 41.85 | -0.26% | 25,187 |
| Mar 4, 2026 | 41.40 | 42.99 | 41.20 | 41.96 | 41.96 | -4.33% | 29,195 |
| Mar 2, 2026 | 44.97 | 44.97 | 43.49 | 43.86 | 43.86 | -2.86% | 19,250 |
| Feb 27, 2026 | 46.00 | 46.90 | 44.66 | 45.15 | 45.15 | 0.18% | 10,915 |
| Feb 26, 2026 | 45.90 | 47.30 | 44.45 | 45.07 | 45.07 | -1.38% | 16,534 |
| Feb 25, 2026 | 46.60 | 47.38 | 45.15 | 45.70 | 45.70 | -1.93% | 20,407 |
| Feb 24, 2026 | 46.52 | 47.48 | 46.00 | 46.60 | 46.60 | 0.52% | 13,660 |
| Feb 23, 2026 | 48.02 | 48.02 | 46.01 | 46.36 | 46.36 | -3.46% | 18,100 |
| Feb 20, 2026 | 48.44 | 49.50 | 47.60 | 48.02 | 48.02 | -0.87% | 19,395 |
| Feb 19, 2026 | 48.52 | 48.89 | 47.50 | 48.44 | 48.44 | -0.19% | 18,817 |
| Feb 18, 2026 | 48.88 | 49.49 | 48.15 | 48.53 | 48.53 | -0.72% | 18,819 |
| Feb 17, 2026 | 50.00 | 50.29 | 48.31 | 48.88 | 48.88 | -2.80% | 25,448 |
| Feb 16, 2026 | 49.64 | 51.83 | 49.32 | 50.29 | 50.29 | -1.20% | 28,097 |
| Feb 13, 2026 | 50.10 | 51.50 | 49.00 | 50.90 | 50.90 | 1.17% | 15,967 |
| Feb 12, 2026 | 51.70 | 51.70 | 49.21 | 50.31 | 50.31 | -0.63% | 11,552 |
| Feb 11, 2026 | 50.34 | 51.49 | 49.22 | 50.63 | 50.63 | 0.60% | 19,672 |
| Feb 10, 2026 | 50.80 | 53.53 | 48.52 | 50.33 | 50.33 | -3.12% | 32,161 |
| Feb 9, 2026 | 50.49 | 53.00 | 50.03 | 51.95 | 51.95 | 5.08% | 12,999 |
| Feb 6, 2026 | 50.00 | 50.99 | 49.11 | 49.44 | 49.44 | -2.60% | 1,912 |
| Feb 5, 2026 | 50.02 | 51.35 | 49.80 | 50.76 | 50.76 | 1.48% | 2,905 |
| Feb 4, 2026 | 49.49 | 51.44 | 49.00 | 50.02 | 50.02 | 1.71% | 12,682 |
| Feb 3, 2026 | 49.01 | 51.01 | 49.00 | 49.18 | 49.18 | 1.09% | 17,639 |
| Feb 2, 2026 | 48.15 | 49.49 | 46.00 | 48.65 | 48.65 | -1.48% | 29,828 |
| Feb 1, 2026 | 50.59 | 51.88 | 49.10 | 49.38 | 49.38 | -2.37% | 8,338 |
| Jan 30, 2026 | 51.85 | 51.85 | 49.11 | 50.58 | 50.58 | 1.65% | 5,566 |
| Jan 29, 2026 | 50.80 | 50.80 | 49.10 | 49.76 | 49.76 | 0.91% | 17,573 |
| Jan 28, 2026 | 50.49 | 51.86 | 49.00 | 49.31 | 49.31 | -1.32% | 30,506 |
| Jan 27, 2026 | 52.44 | 52.44 | 49.70 | 49.97 | 49.97 | -1.56% | 9,027 |
| Jan 23, 2026 | 51.04 | 52.85 | 50.60 | 50.76 | 50.76 | -0.55% | 21,080 |
| Jan 22, 2026 | 51.99 | 53.45 | 50.66 | 51.04 | 51.04 | -0.22% | 3,323 |
| Jan 21, 2026 | 52.00 | 52.51 | 50.55 | 51.15 | 51.15 | -3.73% | 17,338 |
| Jan 20, 2026 | 54.31 | 54.97 | 52.11 | 53.13 | 53.13 | -2.17% | 26,994 |
| Jan 19, 2026 | 51.32 | 55.50 | 50.51 | 54.31 | 54.31 | 5.83% | 35,335 |
| Jan 16, 2026 | 52.60 | 52.61 | 50.20 | 51.32 | 51.32 | -2.43% | 17,427 |
| Jan 14, 2026 | 52.50 | 52.79 | 51.00 | 52.60 | 52.60 | -0.42% | 8,100 |
| Jan 13, 2026 | 54.60 | 54.60 | 51.60 | 52.82 | 52.82 | -3.47% | 22,812 |
| Jan 12, 2026 | 57.00 | 57.00 | 53.11 | 54.72 | 54.72 | 0.68% | 15,197 |
| Jan 9, 2026 | 58.20 | 58.59 | 52.84 | 54.35 | 54.35 | -9.82% | 81,405 |
| Jan 8, 2026 | 64.00 | 66.44 | 58.60 | 60.27 | 60.27 | 4.08% | 655,989 |
| Jan 7, 2026 | 49.20 | 57.91 | 48.26 | 57.91 | 57.91 | 20.00% | 180,980 |
| Jan 6, 2026 | 48.17 | 48.51 | 47.11 | 48.26 | 48.26 | 0.88% | 16,253 |
| Jan 5, 2026 | 47.02 | 48.48 | 47.01 | 47.84 | 47.84 | 0.86% | 6,156 |
| Jan 2, 2026 | 48.04 | 48.10 | 46.90 | 47.43 | 47.43 | -1.08% | 11,041 |
| Jan 1, 2026 | 48.90 | 48.90 | 46.51 | 47.95 | 47.95 | 0.25% | 5,148 |
| Dec 31, 2025 | 47.80 | 48.05 | 47.10 | 47.83 | 47.83 | 1.06% | 8,287 |
| Dec 30, 2025 | 49.09 | 49.94 | 46.62 | 47.33 | 47.33 | -3.59% | 25,340 |
| Dec 29, 2025 | 49.11 | 50.86 | 48.60 | 49.09 | 49.09 | -1.94% | 5,351 |
| Dec 26, 2025 | 51.29 | 51.29 | 50.03 | 50.06 | 50.06 | -0.85% | 4,043 |
| Dec 24, 2025 | 50.59 | 50.95 | 49.52 | 50.49 | 50.49 | 0.64% | 10,926 |
| Dec 23, 2025 | 50.00 | 50.59 | 48.51 | 50.17 | 50.17 | 0.62% | 7,210 |
| Dec 22, 2025 | 49.06 | 50.50 | 49.06 | 49.86 | 49.86 | 1.69% | 4,837 |
| Dec 19, 2025 | 48.67 | 49.69 | 47.80 | 49.03 | 49.03 | 0.76% | 7,018 |
| Dec 18, 2025 | 49.51 | 50.29 | 48.15 | 48.66 | 48.66 | -2.56% | 9,041 |
| Dec 17, 2025 | 50.49 | 50.49 | 49.00 | 49.94 | 49.94 | 0.30% | 2,462 |
| Dec 16, 2025 | 50.45 | 50.48 | 49.32 | 49.79 | 49.79 | -0.22% | 2,752 |
| Dec 15, 2025 | 50.00 | 50.88 | 49.06 | 49.90 | 49.90 | -0.89% | 7,857 |
| Dec 12, 2025 | 50.99 | 51.01 | 50.05 | 50.35 | 50.35 | -0.77% | 2,912 |
| Dec 11, 2025 | 50.88 | 50.90 | 49.41 | 50.74 | 50.74 | 2.44% | 4,271 |
| Dec 10, 2025 | 50.61 | 51.00 | 49.02 | 49.53 | 49.53 | -2.00% | 5,715 |
| Dec 9, 2025 | 49.00 | 50.80 | 47.87 | 50.54 | 50.54 | 2.74% | 13,964 |
| Dec 8, 2025 | 51.61 | 51.75 | 45.85 | 49.19 | 49.19 | -2.32% | 35,538 |
| Dec 5, 2025 | 52.00 | 52.60 | 49.50 | 50.36 | 50.36 | -3.25% | 17,851 |
| Dec 4, 2025 | 52.35 | 52.80 | 50.02 | 52.05 | 52.05 | 2.06% | 4,887 |
| Dec 3, 2025 | 52.50 | 52.50 | 50.40 | 51.00 | 51.00 | -1.12% | 7,448 |
| Dec 2, 2025 | 52.00 | 52.40 | 51.05 | 51.58 | 51.58 | -0.19% | 3,580 |
| Dec 1, 2025 | 53.67 | 53.67 | 51.20 | 51.68 | 51.68 | -0.60% | 8,068 |
| Nov 28, 2025 | 51.30 | 52.99 | 51.30 | 51.99 | 51.99 | -0.02% | 9,245 |
| Nov 27, 2025 | 51.90 | 52.49 | 51.90 | 52.00 | 52.00 | 0.19% | 9,276 |
| Nov 26, 2025 | 52.06 | 52.85 | 51.40 | 51.90 | 51.90 | -0.29% | 7,262 |
| Nov 25, 2025 | 52.60 | 53.50 | 51.30 | 52.05 | 52.05 | 0.33% | 10,388 |
| Nov 24, 2025 | 53.90 | 53.90 | 51.50 | 51.88 | 51.88 | -1.14% | 10,191 |
| Nov 21, 2025 | 53.50 | 53.50 | 51.51 | 52.48 | 52.48 | -2.92% | 11,514 |
| Nov 20, 2025 | 53.00 | 55.90 | 53.00 | 54.06 | 54.06 | 0.69% | 6,763 |
| Nov 19, 2025 | 53.81 | 54.88 | 52.50 | 53.69 | 53.69 | 0.37% | 15,696 |
| Nov 18, 2025 | 53.21 | 55.65 | 53.21 | 53.49 | 53.49 | -1.35% | 10,526 |
| Nov 17, 2025 | 56.00 | 56.60 | 53.70 | 54.22 | 54.22 | -1.99% | 24,075 |
| Nov 14, 2025 | 57.89 | 57.89 | 55.00 | 55.32 | 55.32 | -2.33% | 18,784 |
| Nov 13, 2025 | 57.79 | 57.79 | 56.20 | 56.64 | 56.64 | -0.65% | 6,906 |
| Nov 12, 2025 | 56.10 | 57.19 | 56.10 | 57.01 | 57.01 | 1.62% | 3,722 |
| Nov 11, 2025 | 56.27 | 57.50 | 55.50 | 56.10 | 56.10 | -0.30% | 14,925 |
| Nov 10, 2025 | 57.05 | 57.93 | 56.03 | 56.27 | 56.27 | -1.44% | 13,593 |
| Nov 7, 2025 | 58.85 | 58.85 | 56.10 | 57.09 | 57.09 | -1.11% | 18,544 |
| Nov 6, 2025 | 58.50 | 59.99 | 56.35 | 57.73 | 57.73 | -3.06% | 33,127 |
| Nov 4, 2025 | 60.39 | 60.39 | 58.25 | 59.55 | 59.55 | -1.39% | 4,903 |
| Nov 3, 2025 | 58.33 | 60.90 | 58.20 | 60.39 | 60.39 | 2.13% | 16,667 |
| Oct 31, 2025 | 58.76 | 59.90 | 58.40 | 59.13 | 59.13 | 0.63% | 14,219 |
| Oct 30, 2025 | 60.59 | 60.60 | 58.00 | 58.76 | 58.76 | -1.18% | 19,633 |
| Oct 29, 2025 | 60.70 | 60.70 | 58.60 | 59.46 | 59.46 | 0.81% | 8,552 |
| Oct 28, 2025 | 59.75 | 59.82 | 58.86 | 58.98 | 58.98 | -0.39% | 10,939 |
| Oct 27, 2025 | 60.30 | 60.30 | 59.10 | 59.21 | 59.21 | -0.85% | 7,131 |
| Oct 24, 2025 | 61.98 | 61.98 | 59.23 | 59.72 | 59.72 | -1.86% | 9,597 |
| Oct 23, 2025 | 59.15 | 62.89 | 59.15 | 60.85 | 60.85 | 1.00% | 10,955 |
| Oct 21, 2025 | 61.46 | 61.46 | 59.50 | 60.25 | 60.25 | 0.48% | 4,159 |
| Oct 20, 2025 | 58.16 | 60.72 | 58.16 | 59.96 | 59.96 | 1.11% | 10,339 |
| Oct 17, 2025 | 60.95 | 61.68 | 58.70 | 59.30 | 59.30 | -0.84% | 16,837 |
| Oct 16, 2025 | 60.40 | 60.90 | 59.60 | 59.80 | 59.80 | -0.18% | 19,501 |
| Oct 15, 2025 | 61.00 | 61.00 | 59.55 | 59.91 | 59.91 | -1.40% | 10,706 |
| Oct 14, 2025 | 60.89 | 61.50 | 60.01 | 60.76 | 60.76 | 0.86% | 14,416 |