Ahlada Engineers Limited (NSE:AHLADA)
India
· Delayed Price · Currency is INR 45.42
-0.02 (-0.04%)
Apr 29, 2026, 3:18 PM IST
Ahlada Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.99 | 47.48 | 45.00 | 45.44 | 45.44 | -0.74% | 10,149 |
| Apr 27, 2026 | 47.77 | 47.77 | 45.27 | 45.78 | 45.78 | 0.22% | 6,291 |
| Apr 24, 2026 | 48.25 | 48.82 | 45.15 | 45.68 | 45.68 | -4.19% | 11,448 |
| Apr 23, 2026 | 45.61 | 49.10 | 45.61 | 47.68 | 47.68 | -0.38% | 6,271 |
| Apr 22, 2026 | 47.70 | 48.50 | 46.65 | 47.86 | 47.86 | 0.34% | 7,607 |
| Apr 21, 2026 | 47.41 | 48.70 | 47.23 | 47.70 | 47.70 | 0.85% | 10,326 |
| Apr 20, 2026 | 48.69 | 49.20 | 46.61 | 47.30 | 47.30 | -2.85% | 12,726 |
| Apr 17, 2026 | 48.69 | 50.01 | 46.15 | 48.69 | 48.69 | 4.31% | 32,065 |
| Apr 16, 2026 | 47.40 | 48.49 | 46.22 | 46.68 | 46.68 | 1.61% | 20,641 |
| Apr 15, 2026 | 47.60 | 47.60 | 44.81 | 45.94 | 45.94 | 3.12% | 8,685 |
| Apr 13, 2026 | 44.80 | 44.80 | 43.01 | 44.55 | 44.55 | -0.65% | 5,451 |
| Apr 10, 2026 | 43.01 | 45.00 | 43.01 | 44.84 | 44.84 | 2.16% | 16,298 |
| Apr 9, 2026 | 44.40 | 44.40 | 40.10 | 43.89 | 43.89 | 2.86% | 33,707 |
| Apr 8, 2026 | 42.00 | 43.50 | 39.95 | 42.67 | 42.67 | 7.32% | 26,362 |
| Apr 7, 2026 | 39.90 | 40.99 | 37.36 | 39.76 | 39.76 | 0.45% | 26,443 |
| Apr 6, 2026 | 34.30 | 41.50 | 34.26 | 39.58 | 39.58 | 13.61% | 51,648 |
| Apr 2, 2026 | 35.70 | 35.79 | 34.52 | 34.84 | 34.84 | -1.33% | 19,391 |
| Apr 1, 2026 | 32.87 | 35.90 | 32.75 | 35.31 | 35.31 | 10.14% | 31,716 |
| Mar 30, 2026 | 35.75 | 35.98 | 31.22 | 32.06 | 32.06 | -10.35% | 106,464 |
| Mar 27, 2026 | 38.63 | 38.63 | 35.15 | 35.76 | 35.76 | -7.43% | 53,034 |
| Mar 25, 2026 | 37.00 | 41.13 | 36.50 | 38.63 | 38.63 | 4.01% | 44,994 |
| Mar 24, 2026 | 36.43 | 38.85 | 35.50 | 37.14 | 37.14 | 2.00% | 27,698 |
| Mar 23, 2026 | 39.38 | 39.38 | 34.51 | 36.41 | 36.41 | -7.54% | 24,123 |
| Mar 20, 2026 | 38.70 | 39.99 | 38.70 | 39.38 | 39.38 | 0.79% | 6,080 |
| Mar 19, 2026 | 40.36 | 40.69 | 39.00 | 39.07 | 39.07 | -3.20% | 8,137 |
| Mar 18, 2026 | 39.00 | 41.25 | 39.00 | 40.36 | 40.36 | 0.87% | 36,962 |
| Mar 17, 2026 | 38.92 | 43.49 | 37.20 | 40.01 | 40.01 | 2.80% | 41,634 |
| Mar 16, 2026 | 40.06 | 41.50 | 38.15 | 38.92 | 38.92 | -4.33% | 20,567 |
| Mar 13, 2026 | 41.85 | 41.85 | 39.70 | 40.68 | 40.68 | -0.85% | 30,293 |
| Mar 12, 2026 | 42.13 | 42.39 | 40.20 | 41.03 | 41.03 | -2.61% | 20,295 |
| Mar 11, 2026 | 41.44 | 44.47 | 41.03 | 42.13 | 42.13 | 4.10% | 14,752 |
| Mar 10, 2026 | 41.01 | 41.49 | 40.30 | 40.47 | 40.47 | -1.05% | 9,360 |
| 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 |