tiprankstipranks
Trending News
More News >
Ahluwalia Contracts (India) Limited (IN:AHLUCONT)
:AHLUCONT
India Market
Advertisement

Ahluwalia Contracts (India) Limited (AHLUCONT) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
958.10
959.05
938.00
945.20
945.20
-0.93%
1,991
0.67
Oct 16, 2025
938.70
969.70
938.50
954.10
954.10
+1.79%
1,362
0.44
Oct 15, 2025
946.10
962.80
927.65
937.35
937.35
-0.90%
998
0.26
Oct 14, 2025
982.95
982.95
944.75
945.85
945.85
-2.27%
1,053
0.25
Oct 13, 2025
975.00
975.00
961.05
967.85
967.85
-0.61%
2,420
0.58
Oct 10, 2025
982.00
982.00
967.60
973.80
973.80
+1.11%
421
0.10
Oct 09, 2025
968.15
972.75
957.85
963.10
963.10
-0.32%
2,159
0.50
Oct 08, 2025
975.00
996.00
958.55
966.15
966.15
-1.38%
3,667
0.86
Oct 07, 2025
990.00
999.25
975.05
979.65
979.65
-1.68%
1,986
0.46
Oct 06, 2025
948.05
1,008.30
948.05
996.40
996.40
-0.62%
2,319
0.54
Oct 03, 2025
970.15
1,003.60
970.15
1,002.60
1,002.60
+2.47%
1,065
0.24
Oct 01, 2025
971.05
984.85
966.30
978.45
978.45
-1.64%
2,113
0.47
Sep 30, 2025
973.20
1,001.35
973.20
994.75
994.75
+2.24%
1,644
0.37
Sep 29, 2025
969.05
976.35
963.40
973.00
973.00
+0.14%
348
0.07
Sep 26, 2025
991.15
1,000.25
969.00
971.65
971.65
-2.45%
3,445
0.69
Sep 25, 2025
1,019.00
1,019.00
991.00
996.05
996.05
-1.87%
1,657
0.33
Sep 24, 2025
1,002.00
1,023.35
992.35
1,015.00
1,015.00
+0.42%
5,288
1.07
Sep 23, 2025
1,009.95
1,030.00
994.00
1,010.80
1,010.80
+0.51%
5,237
1.05
Sep 22, 2025
982.05
1,012.90
977.25
1,005.65
1,005.65
+1.63%
6,708
1.35
Sep 19, 2025
999.00
999.00
980.45
990.10
989.50
+0.51%
854
0.17
Sep 18, 2025
978.60
998.00
970.00
985.65
985.05
+0.51%
3,340
0.65
Sep 17, 2025
984.95
986.15
952.65
981.20
980.60
+3.05%
2,353
0.46
Sep 16, 2025
939.95
969.20
928.90
952.75
952.17
+2.54%
2,892
0.56
Sep 15, 2025
935.95
945.00
924.05
929.70
929.14
-0.30%
2,278
0.44
Sep 12, 2025
930.00
940.30
926.00
933.10
932.53
+0.11%
1,831
0.35
Sep 11, 2025
943.00
945.25
929.00
932.65
932.08
-0.90%
1,161
0.22
Sep 10, 2025
958.25
962.80
937.55
941.70
941.13
-0.69%
2,032
0.39
Sep 09, 2025
928.35
959.05
927.65
948.85
948.27
+2.27%
3,793
0.73
Sep 08, 2025
979.85
979.85
925.00
928.35
927.79
-0.54%
880
0.16
Sep 05, 2025
940.00
951.30
929.70
933.95
933.38
-1.23%
2,638
0.49
Sep 04, 2025
946.10
970.35
941.30
946.15
945.58
-1.88%
1,266
0.23
Sep 03, 2025
922.05
969.20
922.05
964.90
964.32
+2.84%
2,131
0.39
Sep 02, 2025
926.00
952.45
926.00
938.80
938.23
+0.63%
252
0.05
Sep 01, 2025
911.45
948.00
911.45
933.45
932.88
+1.34%
4,142
0.74
Aug 29, 2025
935.00
935.60
910.30
921.70
921.14
-1.86%
3,364
0.60
Aug 28, 2025
947.00
947.00
906.70
939.75
939.18
+1.65%
4,509
0.79
Aug 26, 2025
972.95
972.95
920.15
925.05
924.49
-3.58%
6,313
1.13
Aug 25, 2025
928.80
967.75
928.80
959.95
959.37
+2.90%
3,890
0.70
Aug 22, 2025
926.05
942.85
926.05
933.45
932.88
-0.58%
831
0.15
Aug 21, 2025
933.65
944.25
931.00
939.45
938.88
+0.90%
3,840
0.69
Aug 20, 2025
1,034.95
1,034.95
922.85
931.65
931.08
+1.00%
3,481
0.63
Aug 19, 2025
958.20
964.50
921.00
923.00
922.44
-2.91%
1,813
0.32
Aug 18, 2025
971.00
971.00
949.00
951.20
950.62
+0.38%
2,552
0.45
Aug 14, 2025
952.25
967.05
939.30
948.20
947.62
-0.16%
2,253
0.40
Aug 13, 2025
965.00
987.10
945.00
950.25
949.67
+0.94%
1,596
0.28
Aug 12, 2025
952.30
968.45
937.25
942.00
941.43
-1.53%
3,289
0.56
Aug 11, 2025
960.80
965.50
951.80
957.20
956.62
-0.07%
783
0.13
Aug 08, 2025
935.95
972.75
935.95
958.45
957.87
+0.29%
1,132
0.19
Aug 07, 2025
945.05
972.85
945.05
956.25
955.67
-0.84%
5,645
0.93
Aug 06, 2025
983.00
983.00
958.65
964.95
964.36
-0.54%
1,513
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis