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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.44	48.02	48.02	49.5	47.6	19,894
February 19, 2026	48.52	48.44	48.44	48.89	47.5	18,817
February 18, 2026	48.88	48.53	48.53	49.49	48.15	18,819
February 17, 2026	50	48.88	48.88	50.29	48.31	25,536
February 16, 2026	49.64	50.29	50.29	51.83	49.32	28,715
February 13, 2026	50.1	50.9	50.9	51.5	49	15,967
February 12, 2026	51.7	50.31	50.31	51.7	49.21	11,677
February 11, 2026	50.34	50.63	50.63	51.49	49.22	19,896
February 10, 2026	50.8	50.33	50.33	53.53	48.52	32,241
February 09, 2026	50.49	51.95	51.95	53	50.03	13,099
February 06, 2026	50	49.44	49.44	50.99	49.11	1,935
February 05, 2026	50.02	50.76	50.76	51.35	49.8	2,914
February 04, 2026	49.49	50.02	50.02	51.44	49	12,791
February 03, 2026	49.01	49.18	49.18	51.01	49	18,622
February 02, 2026	48.15	48.65	48.65	49.49	46	29,936
February 01, 2026	50.59	49.38	49.38	51.88	49.1	8,338
January 30, 2026	51.85	50.58	50.58	51.85	49.11	5,566
January 29, 2026	50.8	49.76	49.76	50.8	49.1	17,573
January 28, 2026	50.49	49.31	49.31	51.86	49	30,590
January 27, 2026	52.44	49.97	49.97	52.44	49.7	9,027
January 23, 2026	51.04	50.76	50.76	52.85	50.6	21,252
January 22, 2026	51.99	51.04	51.04	53.45	50.66	3,323
January 21, 2026	52	51.15	51.15	52.51	50.55	17,366
January 20, 2026	54.31	53.13	53.13	54.97	52.11	26,994
January 19, 2026	51.32	54.31	54.31	55.5	50.51	35,335
January 16, 2026	52.6	51.1	51.1	52.61	50.2	17,898
January 14, 2026	52.5	52.6	52.6	52.79	51	8,022
January 13, 2026	54.6	52.82	52.82	54.6	51.6	22,890
January 12, 2026	57	54.72	54.72	57	53.11	15,506
January 09, 2026	58.2	54.35	54.35	58.59	52.84	81,493
January 08, 2026	64	60.27	60.27	66.44	58.6	656,024
January 07, 2026	49.2	57.91	57.91	57.91	48.26	181,009
January 06, 2026	48.17	48.26	48.26	48.51	47.11	16,271
January 05, 2026	47.02	47.84	47.84	48.48	47.01	6,168
January 02, 2026	48.04	47.43	47.43	48.1	46.9	11,141
January 01, 2026	48.9	47.95	47.95	48.9	46.51	5,587
December 31, 2025	47.8	47.83	47.83	48.05	47.1	8,498
December 30, 2025	49.09	47.33	47.33	49.94	46.62	25,340
December 29, 2025	49.11	49.09	49.09	50.86	48.6	5,378
December 26, 2025	51.29	50.06	50.06	51.29	50.03	4,043
December 24, 2025	50.59	50.49	50.49	50.95	49.52	11,435
December 23, 2025	50	50.17	50.17	50.59	48.51	7,295
December 22, 2025	49.06	49.86	49.86	50.5	49.06	4,948
December 19, 2025	48.67	49.03	49.03	49.69	47.8	7,020
December 18, 2025	49.51	48.66	48.66	50.29	48.15	9,459
December 17, 2025	50.49	49.94	49.94	50.49	49	2,526
December 16, 2025	50.45	49.79	49.79	50.48	49.32	2,757
December 15, 2025	50	49.9	49.9	50.88	49.06	8,048
December 12, 2025	50.99	50.35	50.35	51.01	50.05	3,005
December 11, 2025	50.88	50.74	50.74	50.9	49.41	4,345
December 10, 2025	50.61	49.53	49.53	51	49.02	5,737
December 09, 2025	49	50.54	50.54	50.8	47.87	14,004
December 08, 2025	51.61	49.19	49.19	51.75	45.85	35,538
December 05, 2025	52	50.36	50.36	52.6	49.5	18,297
December 04, 2025	52.35	52.05	52.05	52.8	50.02	4,887
December 03, 2025	52.5	51	51	52.5	50.4	7,598
December 02, 2025	52	51.58	51.58	52.4	51.05	3,615
December 01, 2025	53.67	51.68	51.68	53.67	51.2	8,161
November 28, 2025	51.3	51.99	51.99	52.99	51.3	9,298
November 27, 2025	51.9	52	52	52.49	51.9	9,332

Ahlada Engineers Limited (AHLADA.NS) NSE