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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	940.1	934.15	934.15	953.4	930.8	21,402
September 04, 2025	953.95	946.05	946.05	970	940.25	28,891
September 03, 2025	931	965.35	965.35	970	931	27,071
September 02, 2025	927.8	940.3	940.3	971.9	927.8	34,199
September 01, 2025	915.4	936.3	936.3	950	912.5	26,396
August 29, 2025	933	920.4	920.4	939.7	911.1	37,299
August 28, 2025	928.9	939.6	939.6	945	915.3	51,011
August 26, 2025	955	924.3	924.3	960.6	920	30,055
August 25, 2025	932.9	958.9	958.9	968.9	932.9	36,467
August 22, 2025	939	932	932	945.9	928.3	13,575
August 21, 2025	937.7	940.3	940.3	945	930.7	25,407
August 20, 2025	927	930.3	930.3	944.4	922.8	44,505
August 19, 2025	959.9	925.4	925.4	966.1	920.2	67,283
August 18, 2025	960	953	953	965.9	946.8	76,100
August 14, 2025	957.8	949.9	949.9	967.1	944.3	23,212
August 13, 2025	969.9	950.2	950.2	989.6	945.7	42,006
August 12, 2025	953.7	942.1	942.1	967.7	936.8	21,183
August 11, 2025	964.9	953.7	953.7	969.9	951.2	19,989
August 08, 2025	941.6	958.9	958.9	975.8	941.6	22,204
August 07, 2025	955.5	964.9	964.9	973.1	944.9	27,642
August 06, 2025	970	963.5	963.5	982.7	955.5	24,249
August 05, 2025	998	972.7	972.7	1,003.7	966.7	34,219
August 04, 2025	1,005	998.9	998.9	1,019.9	990.1	27,516
August 01, 2025	1,020	1,016.6	1,016.6	1,035.9	1,003.7	55,580
July 31, 2025	991.2	1,022.7	1,022.7	1,040.9	991.2	46,872
July 30, 2025	999.6	1,012.1	1,012.1	1,039.3	999.6	66,865
July 29, 2025	992	1,009.7	1,009.7	1,033.8	992	35,564
July 28, 2025	1,000	1,006.8	1,006.8	1,021.8	993.4	187,445
July 25, 2025	1,045.9	1,010.6	1,010.6	1,047.5	1,001.5	136,998
July 24, 2025	1,072.6	1,041.2	1,041.2	1,072.6	1,034.3	57,035
July 23, 2025	1,099	1,064.1	1,064.1	1,107	1,057.4	63,201
July 22, 2025	1,088.9	1,098.7	1,098.7	1,115	1,073.6	44,348
July 21, 2025	1,100	1,080.3	1,080.3	1,102.5	1,070.3	52,575
July 18, 2025	1,102	1,088.7	1,088.7	1,105	1,065.6	46,289
July 17, 2025	1,108	1,098	1,098	1,108	1,087	54,992
July 16, 2025	1,113	1,099.6	1,099.6	1,123.6	1,083.6	185,311
July 15, 2025	1,046	1,116.9	1,116.9	1,125	1,040	577,634
July 14, 2025	984	1,037.7	1,037.7	1,055.2	980	349,261
July 11, 2025	1,000	983.7	983.7	1,000	977.7	13,157
July 10, 2025	998.4	1,001	1,001	1,014.6	993.3	23,233
July 09, 2025	946.2	998.4	998.4	1,009.9	946.2	174,058
July 08, 2025	962.8	946.2	946.2	965	935.2	63,613
July 07, 2025	982	963.1	963.1	988.4	960	28,550
July 04, 2025	982.5	988.4	988.4	992	976.6	14,662
July 03, 2025	978.9	982.5	982.5	988.5	969	21,115
July 02, 2025	1,012	978.1	978.1	1,014	974.9	48,524
July 01, 2025	1,019	1,014.5	1,014.5	1,037	1,005	60,491
June 30, 2025	999	1,016	1,016	1,039	999	242,013
June 27, 2025	942.5	986.75	986.75	996.9	930.15	304,275
June 26, 2025	949.7	942.4	942.4	957.65	938.75	13,994
June 25, 2025	953.9	949.7	949.7	959.9	944.1	21,304
June 24, 2025	969.5	949.15	949.15	969.5	940.4	39,362
June 23, 2025	905.1	943.1	943.1	951	897.45	117,401
June 20, 2025	901.5	908.35	908.35	912.9	898.15	19,542
June 19, 2025	915.65	895.05	895.05	925.9	889.95	33,246
June 18, 2025	922.5	915.65	915.65	932.6	909.9	37,618
June 17, 2025	928	917.95	917.95	938.95	915	25,758
June 16, 2025	916.2	932.3	932.3	934	897.5	34,298
June 13, 2025	900	920.7	920.7	928.45	895	26,447
June 12, 2025	940	924.55	924.55	948.65	921.25	31,332

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