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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	805.05	805.75	805.75	810.95	790	52,521
February 19, 2026	817	809.6	809.6	820.7	804.8	118,080
February 18, 2026	807.85	813.5	813.5	817.75	795	121,632
February 17, 2026	799	807.85	807.85	811.25	785	93,115
February 16, 2026	875	793.1	793.1	880.6	775	608,186
February 13, 2026	900	899.9	899.9	913.3	885	203,833
February 12, 2026	890	909.9	909.9	929.95	889	197,478
February 11, 2026	888.45	899.5	899.5	920	887.85	106,734
February 10, 2026	892	894.9	894.9	925.2	872.1	238,421
February 09, 2026	859	891.75	891.75	905	859	106,116
February 06, 2026	860	858.6	858.6	873.15	844	52,857
February 05, 2026	870.2	868.6	868.6	872	860	46,971
February 04, 2026	878	870.2	870.2	886.5	864.55	49,718
February 03, 2026	871	883.1	883.1	895.15	869.1	122,757
February 02, 2026	839.6	835.95	835.95	847.8	816.7	94,924
February 01, 2026	851.4	835.2	835.2	879.8	829.7	23,132
January 30, 2026	840	863.95	863.95	877.6	840	25,570
January 29, 2026	852.55	855	855	870.8	850.65	35,766
January 28, 2026	829	865.55	865.55	869.35	829	54,513
January 27, 2026	829.95	829.75	829.75	838.95	819.95	43,979
January 23, 2026	875	830.95	830.95	891	821.3	61,087
January 22, 2026	877	874.65	874.65	891.95	872	55,506
January 21, 2026	855	877.15	877.15	883.45	846	95,293
January 20, 2026	881	862.05	862.05	892.8	855.05	114,502
January 19, 2026	906.95	892.1	892.1	906.95	883.2	59,002
January 16, 2026	905.15	909	909	960	900.05	633,151
January 14, 2026	907	895.6	895.6	907	889.95	60,046
January 13, 2026	890.05	898.3	898.3	904.85	884.15	171,756
January 12, 2026	919.65	896.2	896.2	920	879.65	62,524
January 09, 2026	920	919.65	919.65	929.8	912.15	63,137
January 08, 2026	912.7	922.25	922.25	932	911.1	68,824
January 07, 2026	943.2	911.95	911.95	944.6	905	171,941
January 06, 2026	948.2	938.3	938.3	954.9	935.2	75,107
January 05, 2026	957.9	948.2	948.2	977.6	944.35	85,457
January 02, 2026	969.1	960.45	960.45	973.95	957.15	69,987
January 01, 2026	985.8	959.2	959.2	994.2	956.75	35,954
December 31, 2025	978.1	980.6	980.6	984.25	958.3	37,978
December 30, 2025	1,008.1	970.45	970.45	1,008.1	967.1	55,892
December 29, 2025	1,007.1	1,008.1	1,008.1	1,022.5	994.55	60,986
December 26, 2025	974	1,007.1	1,007.1	1,012.55	972.25	108,039
December 24, 2025	990.3	974.7	974.7	997.7	971.4	19,862
December 23, 2025	1,003.9	985.15	985.15	1,006	975.25	24,681
December 22, 2025	989.4	994.05	994.05	1,006	987.15	71,888
December 19, 2025	957.7	975.15	975.15	978.75	949.7	71,048
December 18, 2025	959.95	952.85	952.85	960	931.5	155,398
December 17, 2025	997	958.75	958.75	1,025	950	1.76M
December 16, 2025	965	952.45	952.45	970.1	942.7	55,729
December 15, 2025	963.7	970.1	970.1	979.1	950.5	61,936
December 12, 2025	974.3	958.7	958.7	980.65	952	21,272
December 11, 2025	982.2	969.2	969.2	982.2	962.6	24,162
December 10, 2025	968.5	987.1	987.1	1,001	962.1	51,508
December 09, 2025	948.5	970.9	970.9	975	935	51,599
December 08, 2025	992	957.25	957.25	993.9	954.05	42,591
December 05, 2025	1,000.35	993.1	993.1	1,012.15	988	53,186
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

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