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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	52.06	51.9	51.9	52.85	51.4	7,312
November 25, 2025	52.6	52.05	52.05	53.5	51.3	10,700
November 24, 2025	53.9	51.88	51.88	53.9	51.5	10,226
November 21, 2025	53.5	52.48	52.48	53.5	51.51	11,514
November 19, 2025	53.81	54.4	54.4	54.88	52.5	15,747
November 18, 2025	53.21	53.49	53.49	55.65	53.21	11,426
November 17, 2025	56	54.22	54.22	56.6	53.7	24,075
November 14, 2025	57.89	55.32	55.32	57.89	55	18,784
November 13, 2025	57.79	56.64	56.64	57.79	56.2	7,019
November 12, 2025	56.1	57.01	57.01	57.19	56.1	3,734
November 11, 2025	56.27	56.1	56.1	57.5	55.5	14,925
November 10, 2025	57.05	56.27	56.27	57.93	56.03	13,593
November 07, 2025	58.85	57.09	57.09	58.85	56.1	18,566
November 06, 2025	58.5	57.73	57.73	59.99	56.35	33,171
November 04, 2025	60.39	59.55	59.55	60.39	58.25	4,903
November 03, 2025	58.33	60.39	60.39	60.9	58.2	19,667
October 31, 2025	58.76	59.13	59.13	59.9	58.4	14,347
October 30, 2025	60.59	58.76	58.76	60.6	58	19,658
October 29, 2025	60.7	59.46	59.46	60.7	58.6	8,553
October 28, 2025	59.75	58.98	58.98	59.82	58.86	11,241
October 27, 2025	60.3	59.21	59.21	60.3	59.1	7,167
October 24, 2025	61.98	59.72	59.72	61.98	59.23	9,836
October 23, 2025	59.15	60.85	60.85	62.89	59.15	11,055
October 21, 2025	61.46	60.25	60.25	61.46	59.5	4,159
October 20, 2025	58.16	59.96	59.96	60.72	58.16	10,585
October 17, 2025	60.95	59.3	59.3	61.68	58.7	16,839
October 16, 2025	60.4	59.8	59.8	60.9	59.6	19,501
October 15, 2025	61	59.91	59.91	61	59.55	10,929
October 14, 2025	60.89	60.76	60.76	61.5	60.01	14,468
October 13, 2025	59.13	60.24	60.24	61.27	59	9,877
October 10, 2025	61.62	60.06	60.06	62.47	59.6	20,515
October 09, 2025	62.75	61.51	61.51	63.14	61.15	13,507
October 08, 2025	61.82	61.51	61.51	63.88	61.02	22,715
October 07, 2025	62.66	62.17	62.17	63.95	62	18,721
October 06, 2025	60.2	62.66	62.66	65	60.2	28,916
October 03, 2025	60	60.31	60.31	61.68	59.75	31,222
October 01, 2025	60.9	60.63	60.63	62	60.01	23,814
September 30, 2025	62.09	60.9	60.9	63.17	60.03	19,502
September 29, 2025	63	62.8	62.8	64.39	62.1	14,833
September 26, 2025	65.9	63.22	63.22	67.95	62.1	29,227
September 25, 2025	67.18	65.01	65.01	67.99	64	26,533
September 24, 2025	67.6	68.33	68.33	70.77	66.1	126,772
September 23, 2025	62	65.46	65.46	72	59.15	329,381
September 22, 2025	61.07	60.78	60.78	62.5	59.52	17,209
September 19, 2025	61.68	61.07	59.47	62.75	61	18,291
September 18, 2025	59.72	61.68	60.06	62.85	59.7	29,625
September 17, 2025	59.1	59.92	58.35	61.35	58.41	40,470
September 16, 2025	58.45	58.84	57.3	59.01	57.9	15,932
September 15, 2025	57.8	57.74	56.23	57.98	57.41	4,950
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

Ahlada Engineers Limited (AHLADA.NS) NSE