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

Ahluwalia Contracts (India) Limited (AHLUCONT) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
931.05
937.10
908.15
914.95
914.95
-1.72%
4,013
0.38
Jun 05, 2025
931.95
944.65
923.20
930.95
930.95
+0.15%
5,594
0.53
Jun 04, 2025
941.00
943.15
920.95
929.55
929.55
-1.02%
3,887
0.37
Jun 03, 2025
989.95
989.95
934.05
939.10
939.10
+0.38%
3,205
0.31
Jun 02, 2025
999.00
1,000.00
931.05
935.55
935.55
-3.82%
10,142
0.96
May 30, 2025
965.00
984.85
961.30
972.75
972.75
+0.59%
4,868
0.46
May 29, 2025
939.00
987.95
935.00
967.00
967.00
+3.65%
9,673
0.90
May 28, 2025
934.55
937.30
925.00
932.95
932.95
-0.17%
338
0.03
May 27, 2025
938.00
940.20
931.30
934.55
934.55
+0.22%
464
0.04
May 26, 2025
977.00
977.00
924.15
932.50
932.50
-0.54%
6,083
0.52
May 23, 2025
932.75
943.30
928.15
937.60
937.60
+0.38%
509
0.04
May 22, 2025
924.90
941.80
923.85
934.05
934.05
+0.64%
1,316
0.11
May 21, 2025
950.75
950.75
919.60
928.10
928.10
-0.32%
4,370
0.35
May 20, 2025
938.85
952.50
923.60
931.05
931.05
+0.05%
6,346
0.50
May 19, 2025
920.00
949.90
920.00
930.60
930.60
+0.15%
1,599
0.12
May 16, 2025
933.85
952.10
925.00
929.20
929.20
-0.49%
2,135
0.17
May 15, 2025
905.05
948.75
900.60
933.80
933.80
+3.18%
14,541
1.14
May 14, 2025
904.25
911.30
891.30
905.05
905.05
+0.09%
12,881
1.01
May 13, 2025
892.55
912.50
889.05
904.25
904.25
+1.17%
6,646
0.52
May 12, 2025
909.95
909.95
865.95
893.80
893.80
+4.15%
4,589
0.36
May 09, 2025
840.00
860.70
831.40
858.15
858.15
+0.90%
1,663
0.13
May 08, 2025
854.90
878.65
841.85
850.50
850.50
-0.43%
6,605
0.51
May 07, 2025
843.95
857.35
833.00
854.15
854.15
+1.15%
2,000
0.15
May 06, 2025
878.00
878.00
840.00
844.40
844.40
-0.79%
2,933
0.22
May 05, 2025
848.00
856.00
832.35
851.15
851.15
+0.26%
5,814
0.43
May 02, 2025
851.30
856.30
830.00
848.95
848.95
+0.29%
1,984
0.15
Apr 30, 2025
841.80
877.25
841.80
846.50
846.50
-2.68%
1,535
0.11
Apr 29, 2025
877.45
879.80
861.50
869.85
869.85
+0.29%
1,943
0.14
Apr 28, 2025
827.05
888.00
827.05
867.35
867.35
+0.97%
9,307
0.66
Apr 25, 2025
881.20
881.20
843.70
859.00
859.00
-3.11%
3,107
0.22
Apr 24, 2025
890.45
900.40
882.45
886.60
886.60
-0.53%
1,938
0.14
Apr 23, 2025
904.80
909.35
890.00
891.30
891.30
-1.34%
9,175
0.65
Apr 22, 2025
914.95
917.25
896.40
903.40
903.40
-1.71%
5,691
0.40
Apr 21, 2025
948.95
948.95
913.55
919.15
919.15
-0.38%
3,956
0.28
Apr 17, 2025
909.00
925.00
897.15
922.70
922.70
+2.01%
5,569
0.39
Apr 16, 2025
909.90
909.90
896.75
904.50
904.50
-0.17%
4,494
0.31
Apr 15, 2025
916.05
933.60
885.15
906.00
906.00
+5.18%
54,687
4.00
Apr 11, 2025
827.95
869.00
827.95
861.40
861.40
+4.30%
8,634
0.63
Apr 09, 2025
826.95
833.00
809.70
825.90
825.90
+0.37%
1,561
0.11
Apr 08, 2025
834.20
834.20
800.25
822.85
822.85
+2.48%
6,934
0.51
Apr 07, 2025
750.60
808.40
746.55
802.90
802.90
-3.31%
2,306
0.17
Apr 04, 2025
826.40
852.65
820.00
830.40
830.40
-1.35%
13,186
0.97
Apr 03, 2025
817.55
847.50
817.55
841.80
841.80
+2.24%
3,119
0.23
Apr 02, 2025
822.60
833.20
809.30
823.35
823.35
-0.82%
4,057
0.30
Apr 01, 2025
818.85
836.75
808.60
830.15
830.15
+1.64%
2,079
0.15
Mar 28, 2025
814.50
821.00
804.65
816.75
816.75
+0.91%
4,379
0.32
Mar 27, 2025
815.50
834.30
806.95
809.40
809.40
-0.75%
8,586
0.64
Mar 26, 2025
829.65
837.00
811.10
815.50
815.50
-2.43%
4,635
0.35
Mar 25, 2025
828.00
847.20
817.40
835.80
835.80
+1.30%
14,798
1.12
Mar 24, 2025
822.00
832.50
811.95
825.05
825.05
+0.92%
5,138
0.39
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