Ahlada Engineers Limited - AHLADA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	57.99	57.39	57.39	58.21	56.15	15,473
September 11, 2025	57.33	57.49	57.49	58.48	56.71	12,863
September 10, 2025	58.7	56.67	56.67	58.7	56.15	23,235
September 09, 2025	59.7	57.27	57.27	59.72	57.15	11,053
September 08, 2025	58.16	58.03	58.03	58.49	57.01	14,211
September 05, 2025	59.14	58.16	58.16	59.69	58	9,101
September 04, 2025	58.8	58.56	58.56	58.88	57.45	25,531
September 03, 2025	57.02	57.84	57.84	58	56.98	8,074
September 02, 2025	56.2	56.13	56.13	57.93	55	17,133
September 01, 2025	57.45	57.26	57.26	57.88	56.52	11,610
August 29, 2025	56.06	56.08	56.08	57.85	55.25	27,666
August 28, 2025	57.37	56.15	56.15	57.77	55.1	33,068
August 26, 2025	57.51	57.37	57.37	58.92	57	23,618
August 25, 2025	58.75	57.48	57.48	59.28	57.16	23,239
August 22, 2025	60.13	58.62	58.62	60.88	58.13	11,584
August 21, 2025	60.18	59.56	59.56	60.59	59	19,338
August 20, 2025	60.85	59.69	59.69	60.9	59.05	19,143
August 19, 2025	61.7	59.48	59.48	61.7	59	25,802
August 18, 2025	59.3	59.96	59.96	61.89	57.81	33,372
August 14, 2025	61.01	60.65	60.65	62.24	60.5	11,662
August 13, 2025	61.53	61.37	61.37	62.4	61.18	17,988
August 12, 2025	60	61.17	61.17	61.86	60	13,915
August 11, 2025	63.39	60.65	60.65	63.99	60.5	39,885
August 08, 2025	65	63.53	63.53	65.6	63.01	20,904
August 07, 2025	65.11	64.95	64.95	66.01	64.5	14,152
August 06, 2025	68.9	65.3	65.3	68.9	64.8	24,977
August 05, 2025	65.95	67.28	67.28	72.5	63.5	100,748
August 04, 2025	63.53	64.9	64.9	69	62.2	87,401
August 01, 2025	63.9	61.54	61.54	63.9	61.2	5,954
July 31, 2025	63.78	62.97	62.97	63.78	61.99	12,133
July 30, 2025	62.87	63.7	63.7	64.99	62.87	6,383
July 29, 2025	63.87	62.87	62.87	63.87	62	14,102
July 28, 2025	65.5	62.86	62.86	66.06	62.5	14,022
July 25, 2025	64.62	64.84	64.84	65.99	64.62	12,568
July 24, 2025	67.5	65.26	65.26	67.83	65.15	5,127
July 23, 2025	66.5	66.22	66.22	66.81	65.51	10,366
July 22, 2025	66.25	66.01	66.01	67.46	65.53	5,209
July 21, 2025	67.73	67.49	67.49	67.73	65.61	7,651
July 18, 2025	67.85	65.92	65.92	67.85	65.01	19,382
July 17, 2025	67.66	66.67	66.67	68.4	65.71	18,868
July 16, 2025	68.48	67.22	67.22	68.48	67.01	7,913
July 15, 2025	68.07	67.61	67.61	68.35	67.25	10,221
July 14, 2025	68.18	67.38	67.38	68.18	67.01	3,829
July 11, 2025	67.73	67.18	67.18	68.69	67.01	9,890
July 10, 2025	69.7	67.73	67.73	69.7	67.5	10,581
July 09, 2025	67.14	68.25	68.25	70	66.01	44,685
July 08, 2025	67.5	66.23	66.23	68.17	66	13,748
July 07, 2025	67.51	67.3	67.3	67.95	67.01	7,166
July 04, 2025	68.11	67.48	67.48	68.59	67.25	11,067
July 03, 2025	67.96	67.79	67.79	68	67.11	9,899
July 02, 2025	68.9	67.48	67.48	68.9	67.31	8,536
July 01, 2025	69.4	67.84	67.84	69.4	67.49	23,613
June 30, 2025	71.37	67.43	67.43	71.37	67	34,855
June 27, 2025	69.95	68.82	68.82	69.95	68.06	14,664
June 26, 2025	72	68.34	68.34	72	67.5	40,832
June 25, 2025	69	70.89	70.89	72	69	22,388
June 24, 2025	71.54	68.74	68.74	71.54	68	42,704
June 23, 2025	72.25	69.4	69.4	74.85	68.15	62,021
June 20, 2025	70.05	72.25	72.25	73	70.05	70,153
June 19, 2025	75.9	74.45	74.45	81	73.8	564,763

Ahlada Engineers Limited (AHLADA.NS) NSE