Ahluwalia Contracts (India) Limited (AHLUCONT.NS) NSE
765.75
+3.25(+0.43%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
765.75
+3.25(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 758 | 765.75 | 765.75 | 775 | 740.05 | 119,650 |
| March 12, 2026 | 762 | 762.5 | 762.5 | 767.95 | 750.15 | 57,041 |
| March 11, 2026 | 763.2 | 771.8 | 771.8 | 776.95 | 757.15 | 82,985 |
| March 10, 2026 | 775.25 | 763.2 | 763.2 | 776.45 | 753.3 | 44,902 |
| March 09, 2026 | 752 | 757.55 | 757.55 | 761 | 738.8 | 68,312 |
| March 06, 2026 | 753.05 | 768.8 | 768.8 | 785 | 745.15 | 44,087 |
| March 05, 2026 | 741.95 | 756.65 | 756.65 | 762.7 | 729.2 | 99,070 |
| March 02, 2026 | 722 | 752.55 | 752.55 | 758.8 | 722 | 129,639 |
| February 27, 2026 | 759.85 | 772.7 | 772.7 | 776.75 | 745.1 | 100,207 |
| February 26, 2026 | 753.75 | 760.4 | 760.4 | 774.05 | 750.1 | 102,850 |
| February 25, 2026 | 805.75 | 753.75 | 753.75 | 807.1 | 743.15 | 296,329 |
| February 24, 2026 | 805 | 809 | 809 | 825 | 787.9 | 68,673 |
| February 23, 2026 | 805.75 | 805.45 | 805.45 | 821 | 802.5 | 59,014 |
| February 20, 2026 | 805.05 | 805.75 | 0 | 810.95 | 790 | 52,521 |
| February 19, 2026 | 817 | 809.6 | 0 | 820.7 | 804.8 | 118,080 |
| February 18, 2026 | 807.85 | 813.5 | 0 | 817.75 | 795 | 121,632 |
| February 17, 2026 | 799 | 807.85 | 0 | 811.25 | 785 | 93,115 |
| February 16, 2026 | 875 | 793.1 | 0 | 880.6 | 775 | 608,186 |
| February 13, 2026 | 900 | 899.9 | 0 | 913.3 | 885 | 203,833 |
| February 12, 2026 | 890 | 909.9 | 0 | 929.95 | 889 | 197,478 |
| February 11, 2026 | 888.45 | 899.5 | 0 | 920 | 887.85 | 106,734 |
| February 10, 2026 | 892 | 894.9 | 0 | 925.2 | 872.1 | 238,421 |
| February 09, 2026 | 859 | 891.75 | 0 | 905 | 859 | 106,116 |
| February 06, 2026 | 860 | 858.6 | 0 | 873.15 | 844 | 52,857 |
| February 05, 2026 | 870.2 | 868.6 | 0 | 872 | 860 | 46,971 |
| February 04, 2026 | 878 | 870.2 | 0 | 886.5 | 864.55 | 49,718 |
| February 03, 2026 | 871 | 883.1 | 0 | 895.15 | 869.1 | 122,757 |
| February 02, 2026 | 839.6 | 835.95 | 0 | 847.8 | 816.7 | 94,924 |
| February 01, 2026 | 851.4 | 835.2 | 0 | 879.8 | 829.7 | 23,132 |
| January 30, 2026 | 840 | 863.95 | 0 | 877.6 | 840 | 25,570 |
| January 29, 2026 | 852.55 | 855.6 | 0 | 870.8 | 850.65 | 40,046 |
| January 28, 2026 | 829 | 865.55 | 0 | 869.35 | 829 | 54,513 |
| January 27, 2026 | 829.95 | 829.75 | 0 | 838.95 | 819.95 | 43,979 |
| January 23, 2026 | 875 | 830.95 | 0 | 891 | 821.3 | 61,094 |
| January 22, 2026 | 877 | 874.65 | 0 | 891.95 | 872 | 55,506 |
| January 21, 2026 | 855 | 877.15 | 0 | 883.45 | 846 | 95,293 |
| January 20, 2026 | 881 | 862.05 | 0 | 892.8 | 855.05 | 114,503 |
| January 19, 2026 | 906.95 | 892.1 | 0 | 906.95 | 883.2 | 59,002 |
| January 16, 2026 | 905.15 | 909 | 0 | 960 | 900.05 | 633,171 |
| January 14, 2026 | 907 | 895.6 | 0 | 907 | 889.95 | 60,046 |
| January 13, 2026 | 890.05 | 898.3 | 0 | 904.85 | 884.15 | 171,756 |
| January 12, 2026 | 919.65 | 896.2 | 0 | 920 | 879.65 | 62,524 |
| January 09, 2026 | 920 | 919.65 | 0 | 929.8 | 912.15 | 63,137 |
| January 08, 2026 | 912.7 | 922.25 | 0 | 932 | 911.1 | 68,824 |
| January 07, 2026 | 943.2 | 911.95 | 0 | 944.6 | 905 | 171,941 |
| January 06, 2026 | 948.2 | 938.3 | 0 | 954.9 | 935.2 | 75,107 |
| January 05, 2026 | 957.9 | 948.2 | 0 | 977.6 | 944.35 | 85,457 |
| January 02, 2026 | 969.1 | 960.45 | 0 | 973.95 | 957.15 | 69,987 |
| January 01, 2026 | 985.8 | 959.2 | 0 | 994.2 | 956.75 | 35,954 |
| December 31, 2025 | 978.1 | 980.6 | 0 | 984.25 | 958.3 | 37,978 |
| December 30, 2025 | 1,008.1 | 970.45 | 0 | 1,008.1 | 967.1 | 55,892 |
| December 29, 2025 | 1,007.1 | 1,008.1 | 0 | 1,022.5 | 994.55 | 60,986 |
| December 26, 2025 | 974 | 1,007.1 | 0 | 1,012.55 | 972.25 | 108,039 |
| December 24, 2025 | 990.3 | 974.7 | 0 | 997.7 | 971.4 | 19,862 |
| December 23, 2025 | 1,003.9 | 985.15 | 0 | 1,006 | 975.25 | 24,681 |
| December 22, 2025 | 989.4 | 994.05 | 0 | 1,006 | 987.15 | 71,888 |
| December 19, 2025 | 957.7 | 975.15 | 0 | 978.75 | 949.7 | 71,048 |
| December 18, 2025 | 959.95 | 952.85 | 0 | 960 | 931.5 | 155,398 |
| December 17, 2025 | 997 | 958.75 | 0 | 1,025 | 950 | 1.76M |
| December 16, 2025 | 965 | 952.45 | 0 | 970.1 | 942.7 | 55,914 |