Ahluwalia Contracts (India) Limited AHLUCONT
NSE · India · Industrial Services
INR 552.10+2.05 (+0.37%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 555.90 | +1.06% | INR 550.00 | INR 559.00 | INR 540.55 | 78.25K |
| 2026-09-30 | INR 550.05 | -0.27% | INR 552.05 | INR 563.70 | INR 542.80 | 77.72K |
| 2026-09-29 | INR 551.55 | -3.64% | INR 568.05 | INR 572.10 | INR 544.10 | 238.96K |
| 2026-09-28 | INR 572.40 | -2.25% | INR 585.00 | INR 588.75 | INR 567.00 | 27.92K |
| 2026-09-25 | INR 585.55 | +0.48% | INR 585.55 | INR 588.45 | INR 574.15 | 29.87K |
| 2026-09-24 | INR 582.75 | +0.37% | INR 578.00 | INR 590.00 | INR 571.30 | 46.63K |
| 2026-09-23 | INR 580.60 | -0.31% | INR 582.40 | INR 591.85 | INR 575.40 | 49.25K |
| 2026-09-22 | INR 582.40 | +0.38% | INR 581.05 | INR 585.45 | INR 577.00 | 28.75K |
| 2026-09-21 | INR 580.20 | -0.77% | INR 584.70 | INR 589.30 | INR 575.85 | 41.11K |
| 2026-09-18 | INR 584.70 | +3.01% | INR 568.00 | INR 590.00 | INR 564.00 | 63.77K |
| 2026-09-17 | INR 567.60 | -0.30% | INR 575.00 | INR 577.70 | INR 559.10 | 95.50K |
| 2026-09-16 | INR 569.30 | -2.82% | INR 588.00 | INR 599.00 | INR 565.05 | 95.79K |
| 2026-09-15 | INR 585.85 | -2.52% | INR 601.00 | INR 604.65 | INR 580.30 | 66.01K |
| 2026-09-14 | INR 601.00 | 0.00% | INR 601.00 | INR 601.00 | INR 601.00 | 0 |
| 2026-09-11 | INR 601.00 | +1.47% | INR 587.00 | INR 605.90 | INR 582.65 | 57.59K |
| 2026-09-10 | INR 592.30 | -0.65% | INR 599.00 | INR 599.95 | INR 590.10 | 34.73K |
| 2026-09-09 | INR 596.15 | -1.81% | INR 605.90 | INR 619.00 | INR 593.00 | 63.17K |
| 2026-09-08 | INR 607.15 | +1.69% | INR 595.00 | INR 609.00 | INR 592.10 | 45.14K |
| 2026-09-07 | INR 597.05 | -0.33% | INR 602.00 | INR 609.60 | INR 594.80 | 80.50K |
| 2026-09-04 | INR 599.05 | +0.60% | INR 599.90 | INR 611.90 | INR 592.60 | 225.67K |
| 2026-09-03 | INR 595.45 | -1.12% | INR 602.75 | INR 608.90 | INR 591.35 | 58.70K |
| 2026-09-02 | INR 602.20 | -1.68% | INR 606.05 | INR 611.65 | INR 590.00 | 107.40K |
| 2026-09-01 | INR 612.50 | -1.08% | INR 620.70 | INR 627.90 | INR 606.70 | 70.43K |
| 2026-08-31 | INR 619.20 | -3.42% | INR 646.05 | INR 648.00 | INR 615.05 | 75.38K |
| 2026-08-28 | INR 641.10 | +0.71% | INR 638.00 | INR 647.75 | INR 630.05 | 80.83K |
| 2026-08-27 | INR 636.60 | +0.24% | INR 635.10 | INR 643.80 | INR 630.00 | 200.04K |
| 2026-08-26 | INR 635.10 | -2.55% | INR 651.10 | INR 656.95 | INR 620.00 | 338.94K |
| 2026-08-25 | INR 651.75 | +0.33% | INR 649.60 | INR 665.00 | INR 643.50 | 121.26K |
| 2026-08-24 | INR 649.60 | -6.69% | INR 688.00 | INR 690.00 | INR 645.30 | 317.30K |
| 2026-08-21 | INR 696.20 | +0.39% | INR 693.50 | INR 704.95 | INR 688.35 | 44.97K |
| 2026-08-20 | INR 693.50 | -0.72% | INR 699.55 | INR 709.70 | INR 692.00 | 59.77K |
| 2026-08-19 | INR 698.55 | -1.29% | INR 707.00 | INR 718.00 | INR 696.00 | 112.33K |
| 2026-08-18 | INR 707.70 | -10.85% | INR 776.00 | INR 782.40 | INR 702.50 | 545.93K |
| 2026-08-17 | INR 793.85 | -5.19% | INR 800.00 | INR 805.00 | INR 773.00 | 97.11K |
| 2026-08-14 | INR 837.35 | +2.12% | INR 822.00 | INR 848.00 | INR 815.15 | 39.16K |
| 2026-08-13 | INR 819.95 | +1.34% | INR 809.10 | INR 825.00 | INR 790.10 | 14.49K |
| 2026-08-12 | INR 809.10 | -2.98% | INR 836.00 | INR 836.00 | INR 804.75 | 29.88K |
| 2026-08-11 | INR 833.95 | +0.49% | INR 836.20 | INR 836.20 | INR 819.75 | 18.40K |
| 2026-08-10 | INR 829.90 | +0.92% | INR 822.00 | INR 831.80 | INR 808.25 | 19.09K |
| 2026-08-07 | INR 822.30 | -0.84% | INR 832.70 | INR 832.70 | INR 810.00 | 15.99K |
| 2026-08-06 | INR 829.25 | -0.76% | INR 835.60 | INR 838.95 | INR 825.00 | 12.41K |
| 2026-08-05 | INR 835.60 | +0.59% | INR 833.20 | INR 845.45 | INR 830.10 | 16.26K |
| 2026-08-04 | INR 830.70 | -0.35% | INR 837.00 | INR 837.00 | INR 825.65 | 11.44K |
| 2026-08-03 | INR 833.60 | +1.49% | INR 824.00 | INR 848.00 | INR 823.75 | 33.63K |
| 2026-07-31 | INR 821.40 | +0.26% | INR 819.30 | INR 826.25 | INR 812.20 | 15.06K |
| 2026-07-30 | INR 819.30 | +0.23% | INR 820.00 | INR 827.50 | INR 808.95 | 18.95K |
| 2026-07-29 | INR 817.40 | -1.84% | INR 832.75 | INR 832.75 | INR 813.00 | 27.04K |
| 2026-07-28 | INR 832.75 | +0.25% | INR 830.65 | INR 839.40 | INR 823.55 | 23.38K |
| 2026-07-27 | INR 830.65 | +0.36% | INR 836.05 | INR 843.95 | INR 824.00 | 25.09K |
| 2026-07-24 | INR 827.70 | +3.44% | INR 800.20 | INR 838.55 | INR 791.10 | 140.51K |
| 2026-07-23 | INR 800.20 | -2.76% | INR 825.00 | INR 825.00 | INR 796.00 | 67.99K |
| 2026-07-22 | INR 822.95 | -2.59% | INR 844.70 | INR 844.70 | INR 819.40 | 22.89K |
| 2026-07-21 | INR 844.80 | +0.01% | INR 851.60 | INR 852.00 | INR 838.00 | 15.62K |
| 2026-07-20 | INR 844.70 | -1.00% | INR 853.25 | INR 862.00 | INR 842.70 | 16.06K |
| 2026-07-17 | INR 853.25 | -1.16% | INR 863.35 | INR 872.00 | INR 848.20 | 21.41K |
| 2026-07-16 | INR 863.30 | -0.71% | INR 874.80 | INR 885.00 | INR 855.00 | 61.33K |
| 2026-07-15 | INR 869.50 | +3.04% | INR 851.45 | INR 875.00 | INR 834.90 | 68.96K |
| 2026-07-14 | INR 843.85 | -2.06% | INR 861.60 | INR 861.60 | INR 838.45 | 24.20K |
| 2026-07-13 | INR 861.60 | +2.21% | INR 837.95 | INR 866.95 | INR 835.00 | 31.28K |
| 2026-07-10 | INR 842.95 | +0.81% | INR 838.10 | INR 849.45 | INR 834.20 | 20.10K |
| 2026-07-09 | INR 836.15 | +1.92% | INR 828.60 | INR 845.10 | INR 824.00 | 17.26K |
| 2026-07-08 | INR 820.40 | -3.80% | INR 849.55 | INR 850.95 | INR 815.10 | 25.13K |
| 2026-07-07 | INR 852.85 | -0.07% | INR 858.70 | INR 870.10 | INR 845.65 | 41.18K |
| 2026-07-06 | INR 853.45 | +2.90% | INR 829.40 | INR 859.95 | INR 818.10 | 57.68K |
| 2026-07-03 | INR 829.40 | -3.12% | INR 859.10 | INR 859.10 | INR 828.00 | 38.18K |
| 2026-07-02 | INR 856.15 | +1.45% | INR 844.00 | INR 859.95 | INR 841.15 | 20.60K |
| 2026-07-01 | INR 843.90 | -1.39% | INR 856.00 | INR 872.95 | INR 840.10 | 23.87K |
| 2026-06-30 | INR 855.80 | -1.75% | INR 871.10 | INR 875.95 | INR 850.05 | 15.06K |
| 2026-06-29 | INR 871.05 | +2.71% | INR 857.95 | INR 875.80 | INR 848.00 | 47.05K |
| 2026-06-26 | INR 848.10 | 0.00% | INR 848.10 | INR 848.10 | INR 848.10 | 0 |
| 2026-06-25 | INR 848.10 | -2.76% | INR 877.00 | INR 877.70 | INR 846.60 | 21.32K |
| 2026-06-24 | INR 872.15 | +2.78% | INR 843.65 | INR 878.00 | INR 839.20 | 35.52K |
| 2026-06-23 | INR 848.60 | +1.08% | INR 844.40 | INR 856.40 | INR 830.50 | 42.41K |
| 2026-06-22 | INR 839.50 | +0.08% | INR 840.20 | INR 846.00 | INR 835.00 | 17.85K |
| 2026-06-19 | INR 838.80 | +1.83% | INR 826.40 | INR 840.00 | INR 818.95 | 32.61K |
| 2026-06-18 | INR 823.70 | -1.92% | INR 844.05 | INR 844.05 | INR 820.10 | 22.25K |
| 2026-06-17 | INR 839.85 | +0.29% | INR 837.45 | INR 844.70 | INR 830.15 | 33.85K |
| 2026-06-16 | INR 837.45 | +3.58% | INR 816.55 | INR 844.10 | INR 806.00 | 88.43K |
| 2026-06-15 | INR 808.50 | +1.30% | INR 807.60 | INR 831.95 | INR 806.80 | 56.54K |
| 2026-06-12 | INR 798.10 | +1.56% | INR 798.00 | INR 800.00 | INR 781.55 | 39.11K |
| 2026-06-11 | INR 785.85 | -0.30% | INR 779.90 | INR 799.80 | INR 769.55 | 26.22K |
| 2026-06-10 | INR 788.25 | -1.18% | INR 800.00 | INR 800.30 | INR 778.30 | 76.29K |
| 2026-06-09 | INR 797.70 | +1.79% | INR 779.65 | INR 806.70 | INR 779.65 | 32.45K |
| 2026-06-08 | INR 783.70 | -1.17% | INR 783.95 | INR 793.95 | INR 777.00 | 23.45K |
| 2026-06-05 | INR 792.95 | +0.97% | INR 790.00 | INR 800.00 | INR 784.00 | 26.75K |
| 2026-06-04 | INR 785.30 | +1.19% | INR 776.05 | INR 792.45 | INR 756.30 | 54.96K |
| 2026-06-03 | INR 776.05 | -2.19% | INR 793.45 | INR 797.60 | INR 770.50 | 40.36K |
| 2026-06-02 | INR 793.45 | +3.90% | INR 750.00 | INR 801.35 | INR 747.15 | 76.39K |
| 2026-06-01 | INR 763.65 | -3.58% | INR 750.00 | INR 771.00 | INR 739.55 | 114.72K |
| 2026-05-29 | INR 792.00 | -4.43% | INR 828.85 | INR 840.00 | INR 775.00 | 90.92K |