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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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