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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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