Ahlada Engineers Limited AHLADA
NSE · India · Producer Manufacturing
INR 37.49+0.40 (+1.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 37.06 | -0.08% | INR 35.63 | INR 37.62 | INR 35.63 | 2.13K |
| 2026-09-30 | INR 37.09 | -0.16% | INR 37.90 | INR 38.74 | INR 37.05 | 2.22K |
| 2026-09-29 | INR 37.15 | -3.68% | INR 38.57 | INR 38.57 | INR 37.06 | 7.81K |
| 2026-09-28 | INR 38.57 | -1.51% | INR 37.65 | INR 39.82 | INR 37.55 | 2.24K |
| 2026-09-25 | INR 39.16 | +1.03% | INR 38.95 | INR 40.50 | INR 37.51 | 16.68K |
| 2026-09-24 | INR 38.76 | -1.00% | INR 39.15 | INR 39.89 | INR 37.20 | 4.12K |
| 2026-09-23 | INR 39.15 | +5.02% | INR 38.00 | INR 42.00 | INR 36.25 | 17.12K |
| 2026-09-22 | INR 37.28 | +0.84% | INR 36.97 | INR 38.00 | INR 36.16 | 1.43K |
| 2026-09-21 | INR 36.97 | -0.96% | INR 37.33 | INR 38.50 | INR 36.60 | 2.70K |
| 2026-09-18 | INR 37.33 | -5.09% | INR 38.90 | INR 39.64 | INR 37.20 | 8.22K |
| 2026-09-17 | INR 39.33 | +7.58% | INR 36.79 | INR 40.00 | INR 36.01 | 41.71K |
| 2026-09-16 | INR 36.56 | +4.49% | INR 35.89 | INR 40.50 | INR 32.70 | 45.75K |
| 2026-09-15 | INR 34.99 | -0.20% | INR 34.85 | INR 36.09 | INR 34.00 | 10.91K |
| 2026-09-14 | INR 35.06 | 0.00% | INR 35.06 | INR 35.06 | INR 35.06 | 0 |
| 2026-09-11 | INR 35.06 | -0.65% | INR 35.48 | INR 36.00 | INR 34.80 | 20.18K |
| 2026-09-10 | INR 35.29 | -0.54% | INR 35.41 | INR 36.32 | INR 35.21 | 8.68K |
| 2026-09-09 | INR 35.48 | -2.26% | INR 36.29 | INR 36.99 | INR 35.20 | 38.34K |
| 2026-09-08 | INR 36.30 | -1.36% | INR 37.00 | INR 37.74 | INR 36.00 | 14.21K |
| 2026-09-07 | INR 36.80 | -1.31% | INR 37.29 | INR 37.29 | INR 35.74 | 20.51K |
| 2026-09-04 | INR 37.29 | -0.59% | INR 36.51 | INR 38.50 | INR 35.51 | 11.37K |
| 2026-09-03 | INR 37.51 | +0.64% | INR 38.30 | INR 38.30 | INR 37.02 | 2.18K |
| 2026-09-02 | INR 37.27 | -0.11% | INR 37.25 | INR 38.37 | INR 36.70 | 2.57K |
| 2026-09-01 | INR 37.31 | -3.54% | INR 38.87 | INR 38.87 | INR 37.11 | 6.57K |
| 2026-08-31 | INR 38.68 | +1.63% | INR 37.85 | INR 39.00 | INR 37.25 | 3.96K |
| 2026-08-28 | INR 38.06 | -1.07% | INR 37.57 | INR 39.07 | INR 37.50 | 4.76K |
| 2026-08-27 | INR 38.47 | +1.37% | INR 38.69 | INR 39.00 | INR 37.21 | 16.19K |
| 2026-08-26 | INR 37.95 | +2.57% | INR 37.00 | INR 38.80 | INR 37.00 | 21.59K |
| 2026-08-25 | INR 37.00 | -1.70% | INR 37.64 | INR 38.16 | INR 36.80 | 13.33K |
| 2026-08-24 | INR 37.64 | -0.76% | INR 37.01 | INR 39.00 | INR 37.01 | 6.08K |
| 2026-08-21 | INR 37.93 | -1.71% | INR 38.20 | INR 38.78 | INR 37.67 | 17.41K |
| 2026-08-20 | INR 38.59 | -5.46% | INR 40.82 | INR 40.82 | INR 38.50 | 42.11K |
| 2026-08-19 | INR 40.82 | +12.05% | INR 37.40 | INR 43.71 | INR 36.16 | 230.29K |
| 2026-08-18 | INR 36.43 | -1.54% | INR 37.40 | INR 37.99 | INR 36.00 | 7.68K |
| 2026-08-17 | INR 37.00 | -3.55% | INR 38.36 | INR 39.20 | INR 36.60 | 24.11K |
| 2026-08-14 | INR 38.36 | -6.64% | INR 41.00 | INR 41.90 | INR 37.90 | 14.83K |
| 2026-08-13 | INR 41.09 | -0.87% | INR 42.00 | INR 42.00 | INR 40.38 | 6.71K |
| 2026-08-12 | INR 41.45 | +4.07% | INR 40.69 | INR 41.90 | INR 39.00 | 35.52K |
| 2026-08-11 | INR 39.83 | +2.50% | INR 38.86 | INR 40.69 | INR 38.21 | 24.49K |
| 2026-08-10 | INR 38.86 | +1.73% | INR 39.00 | INR 39.20 | INR 38.20 | 8.85K |
| 2026-08-07 | INR 38.20 | +1.68% | INR 36.48 | INR 39.23 | INR 36.48 | 9.22K |
| 2026-08-06 | INR 37.57 | -0.08% | INR 37.79 | INR 37.80 | INR 37.00 | 2.85K |
| 2026-08-05 | INR 37.60 | +1.08% | INR 37.80 | INR 37.80 | INR 36.43 | 6.42K |
| 2026-08-04 | INR 37.20 | +2.25% | INR 37.20 | INR 37.50 | INR 36.30 | 8.61K |
| 2026-08-03 | INR 36.38 | -1.57% | INR 37.94 | INR 37.94 | INR 36.00 | 16.00K |
| 2026-07-31 | INR 36.96 | +1.54% | INR 36.65 | INR 37.20 | INR 36.65 | 10.04K |
| 2026-07-30 | INR 36.40 | -1.14% | INR 36.82 | INR 38.20 | INR 35.80 | 10.51K |
| 2026-07-29 | INR 36.82 | -1.07% | INR 37.25 | INR 37.30 | INR 36.61 | 5.36K |
| 2026-07-28 | INR 37.22 | +1.92% | INR 37.88 | INR 37.88 | INR 36.54 | 9.00K |
| 2026-07-27 | INR 36.52 | -3.92% | INR 37.50 | INR 38.79 | INR 35.70 | 24.23K |
| 2026-07-24 | INR 38.01 | +1.09% | INR 38.40 | INR 38.40 | INR 37.20 | 6.75K |
| 2026-07-23 | INR 37.60 | -1.26% | INR 37.50 | INR 38.50 | INR 37.10 | 10.29K |
| 2026-07-22 | INR 38.08 | +0.90% | INR 37.70 | INR 38.36 | INR 37.50 | 10.92K |
| 2026-07-21 | INR 37.74 | -2.40% | INR 38.67 | INR 38.78 | INR 37.31 | 6.24K |
| 2026-07-20 | INR 38.67 | +1.28% | INR 37.80 | INR 38.95 | INR 37.22 | 6.17K |
| 2026-07-17 | INR 38.18 | -0.91% | INR 38.53 | INR 39.00 | INR 37.50 | 7.01K |
| 2026-07-16 | INR 38.53 | -0.16% | INR 38.59 | INR 39.15 | INR 38.02 | 4.98K |
| 2026-07-15 | INR 38.59 | +0.29% | INR 38.48 | INR 39.19 | INR 37.90 | 2.57K |
| 2026-07-14 | INR 38.48 | -0.21% | INR 39.25 | INR 39.25 | INR 37.90 | 4.88K |
| 2026-07-13 | INR 38.56 | +1.02% | INR 38.10 | INR 40.20 | INR 37.97 | 14.79K |
| 2026-07-10 | INR 38.17 | +0.42% | INR 38.05 | INR 38.49 | INR 37.85 | 4.42K |
| 2026-07-09 | INR 38.01 | -1.86% | INR 39.45 | INR 39.45 | INR 37.50 | 5.98K |
| 2026-07-08 | INR 38.73 | +0.68% | INR 38.85 | INR 39.80 | INR 38.06 | 10.68K |
| 2026-07-07 | INR 38.47 | -1.96% | INR 39.49 | INR 39.49 | INR 38.35 | 7.53K |
| 2026-07-06 | INR 39.24 | +1.42% | INR 38.69 | INR 39.49 | INR 38.35 | 2.28K |
| 2026-07-03 | INR 38.69 | -0.05% | INR 39.50 | INR 39.50 | INR 38.05 | 19.46K |
| 2026-07-02 | INR 38.71 | +0.52% | INR 39.55 | INR 39.90 | INR 38.30 | 12.51K |
| 2026-07-01 | INR 38.51 | -1.58% | INR 39.14 | INR 40.11 | INR 38.20 | 13.28K |
| 2026-06-30 | INR 39.13 | -1.09% | INR 40.00 | INR 40.76 | INR 38.25 | 15.19K |
| 2026-06-29 | INR 39.56 | -0.33% | INR 38.15 | INR 41.00 | INR 38.15 | 8.85K |
| 2026-06-26 | INR 39.69 | 0.00% | INR 39.69 | INR 39.69 | INR 39.69 | 0 |
| 2026-06-25 | INR 39.69 | -0.63% | INR 39.60 | INR 40.87 | INR 39.60 | 6.51K |
| 2026-06-24 | INR 39.94 | -0.22% | INR 40.00 | INR 40.10 | INR 39.25 | 3.98K |
| 2026-06-23 | INR 40.03 | -0.55% | INR 40.25 | INR 40.99 | INR 39.21 | 4.75K |
| 2026-06-22 | INR 40.25 | -0.72% | INR 41.70 | INR 41.70 | INR 38.50 | 12.44K |
| 2026-06-19 | INR 40.54 | +1.58% | INR 39.90 | INR 42.80 | INR 39.06 | 43.08K |
| 2026-06-18 | INR 39.91 | -0.97% | INR 40.32 | INR 40.32 | INR 39.51 | 9.40K |
| 2026-06-17 | INR 40.30 | -1.90% | INR 40.50 | INR 41.79 | INR 39.25 | 6.97K |
| 2026-06-16 | INR 41.08 | +0.51% | INR 41.76 | INR 41.84 | INR 40.30 | 8.30K |
| 2026-06-15 | INR 40.87 | +2.35% | INR 41.30 | INR 42.00 | INR 40.20 | 10.68K |
| 2026-06-12 | INR 39.93 | +0.23% | INR 39.84 | INR 40.40 | INR 37.90 | 18.99K |
| 2026-06-11 | INR 39.84 | -0.03% | INR 38.25 | INR 40.29 | INR 38.15 | 6.85K |
| 2026-06-10 | INR 39.85 | -2.78% | INR 40.99 | INR 41.89 | INR 39.80 | 12.20K |
| 2026-06-09 | INR 40.99 | +0.05% | INR 42.00 | INR 42.65 | INR 40.01 | 6.40K |
| 2026-06-08 | INR 40.97 | +1.66% | INR 40.00 | INR 42.00 | INR 39.31 | 10.81K |
| 2026-06-05 | INR 40.30 | -2.14% | INR 41.60 | INR 41.95 | INR 39.31 | 9.14K |
| 2026-06-04 | INR 41.18 | +2.36% | INR 40.23 | INR 41.98 | INR 39.11 | 15.03K |
| 2026-06-03 | INR 40.23 | -2.35% | INR 42.60 | INR 42.60 | INR 39.16 | 6.77K |
| 2026-06-02 | INR 41.20 | +2.72% | INR 40.00 | INR 44.50 | INR 39.07 | 21.84K |
| 2026-06-01 | INR 40.11 | +1.88% | INR 39.00 | INR 40.99 | INR 37.51 | 22.20K |
| 2026-05-29 | INR 39.37 | -0.83% | INR 39.70 | INR 40.84 | INR 38.96 | 5.95K |