India Markets closed

Ahluwalia Contracts (India) Limited (AHLUCONT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
288.25-2.20 (-0.76%)
At close: 3:07PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021293.75295.15284.90288.25288.252,962
04-Mar-2021287.05296.00279.45290.45290.452,264
03-Mar-2021290.60295.15288.00288.10288.101,381
02-Mar-2021298.70298.70288.20289.65289.65260
01-Mar-2021293.35300.85293.20296.95296.95737
26-Feb-2021285.35294.40285.35292.65292.651,142
25-Feb-2021290.75292.25290.40290.50290.50466
24-Feb-2021286.95289.80281.25286.50286.501,408
23-Feb-2021270.05285.70270.05283.50283.50580
22-Feb-2021281.60284.50276.00281.55281.553,685
19-Feb-2021280.20289.95280.20285.05285.051,959
18-Feb-2021281.30282.10280.00281.15281.153,159
17-Feb-2021286.85287.20277.00278.70278.702,385
16-Feb-2021308.55309.60286.70290.40290.408,031
15-Feb-2021308.00312.90305.00308.10308.104,241
12-Feb-2021309.40313.00306.45308.00308.004,677
11-Feb-2021309.50318.00308.50309.90309.902,662
10-Feb-2021308.80315.95302.25309.85309.854,918
09-Feb-2021319.70319.70304.05305.00305.002,572
08-Feb-2021305.50316.70300.50315.05315.0513,535
05-Feb-2021278.50305.00278.00299.45299.4518,708
04-Feb-2021282.40282.40275.60276.65276.65269
03-Feb-2021278.90283.00278.30282.40282.406,857
02-Feb-2021284.00284.00276.00281.60281.602,891
01-Feb-2021270.35276.50254.00273.75273.754,191
29-Jan-2021270.00270.90266.80270.15270.153,245
28-Jan-2021261.05270.55261.05266.45266.45699
27-Jan-2021266.20273.00266.20268.20268.202,203
25-Jan-2021283.85284.15270.70273.00273.003,263
22-Jan-2021282.55286.00272.50284.70284.7011,271
21-Jan-2021277.55286.90272.00282.20282.2020,825
20-Jan-2021278.75279.60273.20274.50274.503,793
19-Jan-2021280.05283.00276.45277.20277.202,119
18-Jan-2021283.90283.90265.30277.45277.457,392
15-Jan-2021281.00284.80272.10273.20273.2033,706
14-Jan-2021262.70277.60260.50272.75272.7510,150
13-Jan-2021265.00267.20258.00262.30262.306,280
12-Jan-2021268.00268.00262.30264.65264.658,415
11-Jan-2021268.00270.20264.95267.05267.054,732
08-Jan-2021265.00265.70263.00264.10264.102,387
07-Jan-2021262.90265.25260.55263.75263.752,592
06-Jan-2021264.00266.00260.60260.95260.953,097
05-Jan-2021268.00268.00260.20264.15264.151,019
04-Jan-2021268.00268.00265.05266.30266.302,736
01-Jan-2021262.85268.05261.95266.40266.401,896
31-Dec-2020265.00266.00256.80266.00266.001,222
30-Dec-2020268.45269.25259.00261.65261.652,269
29-Dec-2020252.80273.20251.25261.15261.1519,051
28-Dec-2020255.45255.70250.60251.95251.95582
24-Dec-2020201.95259.45201.95250.65250.653,284
23-Dec-2020250.00254.40250.00252.40252.40603
22-Dec-2020247.10250.00230.85248.00248.001,141
21-Dec-2020259.05262.00241.00244.40244.403,281
18-Dec-2020260.00263.20257.00262.35262.351,651
17-Dec-2020263.45266.70262.90264.80264.80830
16-Dec-2020264.90266.00262.00262.75262.752,050
15-Dec-2020261.65265.00259.00263.30263.305,192
14-Dec-2020263.05263.05257.00262.35262.352,232
11-Dec-2020257.30264.20255.10258.65258.654,534
10-Dec-2020256.25258.35251.85254.45254.45395
09-Dec-2020263.10263.25257.30259.90259.902,283
08-Dec-2020269.50269.50253.45259.95259.953,580
07-Dec-2020251.30268.00251.30265.15265.158,698
04-Dec-2020262.00265.00252.30257.10257.107,592
03-Dec-2020258.40267.05255.80257.95257.951,828
02-Dec-2020250.15263.95250.15254.75254.751,721
01-Dec-2020247.75260.00245.00257.05257.053,420
27-Nov-2020244.90248.30243.05245.70245.701,504
26-Nov-2020244.00245.25242.40245.25245.25399
25-Nov-2020246.85247.00241.15245.25245.253,891
24-Nov-2020241.00246.80241.00246.20246.201,511
23-Nov-2020243.85244.50234.00243.05243.054,832
20-Nov-2020239.35240.05237.20239.15239.151,076
19-Nov-2020241.25243.55237.25238.25238.259,454
18-Nov-2020235.15236.80233.85236.80236.80286
17-Nov-2020232.00235.00225.00234.10234.107,175
14-Nov-2020------
13-Nov-2020230.00231.95227.70229.55229.551,632
12-Nov-2020224.75232.00218.90226.75226.751,686
11-Nov-2020224.40229.10224.10226.45226.45118
10-Nov-2020227.05233.40221.85227.50227.504,785
09-Nov-2020216.00234.25214.40228.80228.804,852
06-Nov-2020216.00219.40215.00215.40215.401,045
05-Nov-2020214.60219.00211.05217.55217.55936
04-Nov-2020213.75213.75210.95211.35211.35148
03-Nov-2020214.45216.35211.85213.10213.10502
02-Nov-2020217.75218.05207.20213.05213.052,365
30-Oct-2020214.80221.20214.80219.05219.05697
29-Oct-2020218.00218.00210.00215.80215.80927
28-Oct-2020219.00223.70217.00218.40218.40325
27-Oct-2020211.05220.90211.05219.30219.304,666
26-Oct-2020222.45226.10216.00222.70222.706,576
23-Oct-2020224.60227.15220.10225.30225.302,207
22-Oct-2020221.45224.00221.20223.05223.05310
21-Oct-2020222.95225.45220.00223.15223.152,299
20-Oct-2020223.25225.75221.85223.85223.85541
19-Oct-2020224.20225.00221.55224.00224.00661
16-Oct-2020223.80224.80216.30221.85221.85729
15-Oct-2020231.10235.00216.00222.05222.051,541
14-Oct-2020230.00232.95229.35231.45231.45191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...