Ahluwalia Contracts (India) Limited - AHLUCONT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,005	999.1	999.1	1,007.95	993.2	21,801
December 03, 2025	986	1,008.5	1,008.5	1,017.8	981.8	112,100
December 02, 2025	980.4	990.85	990.85	1,000.25	980.05	37,884
December 01, 2025	1,001	985.8	985.8	1,008.5	975	36,009
November 28, 2025	989	995.25	995.25	1,007.8	989	58,087
November 27, 2025	1,021	988.85	988.85	1,021	985	39,122
November 26, 2025	979	1,007.65	1,007.65	1,014.15	976.7	115,426
November 25, 2025	1,007.25	973.85	973.85	1,031	962	356,661
November 24, 2025	991.85	993.25	993.25	1,007.25	977.05	49,011
November 21, 2025	1,010	988.55	988.55	1,010	983.4	67,179
November 19, 2025	1,044	1,032.15	1,032.15	1,045.8	1,004.25	233,908
November 18, 2025	975	1,053.7	1,053.7	1,077.95	960.2	2.97M
November 17, 2025	950	981.6	981.6	1,005	950	2.75M
November 14, 2025	893.55	882.9	882.9	893.55	873.7	17,442
November 13, 2025	883.9	881.7	881.7	890.3	876.8	19,750
November 12, 2025	877	884.85	884.85	888.5	877	15,119
November 11, 2025	880.75	878.8	878.8	889.95	871	17,421
November 10, 2025	894.2	877.9	877.9	899.9	871	21,881
November 07, 2025	904.7	889.55	889.55	909.25	886.8	26,325
November 06, 2025	916	904.6	904.6	918.65	894.45	29,757
November 04, 2025	935.1	916.8	916.8	943	915	28,436
November 03, 2025	941.9	938.1	938.1	954.8	931.5	14,031
October 31, 2025	940	950.55	950.55	953.9	935.9	25,258
October 30, 2025	915	941.3	941.3	950	913.05	64,050
October 29, 2025	917	913.9	913.9	928.65	912.15	105,203
October 28, 2025	924.3	916.65	916.65	927.55	912	42,060
October 27, 2025	922	919.6	919.6	928.8	913.65	17,012
October 24, 2025	923.1	924.6	924.6	930.55	920.4	10,246
October 23, 2025	943.8	918.25	918.25	949	910.1	132,062
October 21, 2025	930	942.65	942.65	947.3	930	4,872
October 20, 2025	946.95	937.2	937.2	949.2	930.75	87,481
October 17, 2025	954	942	942	959.35	935.2	17,350
October 16, 2025	948.25	953.75	953.75	972.9	936.65	36,111
October 15, 2025	950	938.25	938.25	950	928	41,895
October 14, 2025	974.8	947	947	976.95	943	35,290
October 13, 2025	973.6	969.7	969.7	984.15	961	19,316
October 10, 2025	963.45	973.6	973.6	976.45	963.45	12,079
October 09, 2025	970.7	963.25	963.25	980	957.55	20,271
October 08, 2025	982.95	965.65	965.65	996.1	964	23,026
October 07, 2025	997.2	978.1	978.1	1,002.4	972.8	17,886
October 06, 2025	1,007.7	997.2	997.2	1,009.95	993.35	28,011
October 03, 2025	980.3	1,002.4	1,002.4	1,005.85	971	52,351
October 01, 2025	988.85	980.3	980.3	988.85	965	124,271
September 30, 2025	970	995.2	995.2	1,004	968.35	94,759
September 29, 2025	970.3	974.5	974.5	979	961.15	19,811
September 26, 2025	997.95	972	972	999.9	970	53,015
September 25, 2025	1,015.3	994.55	994.55	1,015.3	990	62,746
September 24, 2025	1,012.8	1,015.3	1,015.3	1,020	993.05	67,312
September 23, 2025	1,003.8	1,012.8	1,012.8	1,031	993.15	55,951
September 22, 2025	988.35	1,003.8	1,003.8	1,015	977.55	87,490
September 19, 2025	989.2	988.35	987.75	995	980.15	30,474
September 18, 2025	979.7	986.25	986.25	999.4	968.9	42,701
September 17, 2025	950	979.7	979.7	986.5	950	77,752
September 16, 2025	930	953.6	953.6	973	928	139,330
September 15, 2025	928	933.45	933.45	960	918.4	28,692
September 12, 2025	931	931.7	931.7	939.75	926	16,244
September 11, 2025	940.7	931.6	931.6	945.7	929.2	24,273
September 10, 2025	945.45	945.7	945.7	964.1	939.1	38,382
September 09, 2025	928.05	944.65	944.65	959.95	928.05	61,511
September 08, 2025	933.65	927.75	927.75	946.15	925	31,746

Ahluwalia Contracts (India) Limited (AHLUCONT.NS) NSE