India Markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.1081%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 293.75 | 295.15 | 284.90 | 288.25 | 288.25 | 2,962 |
| 04-Mar-2021 | 287.05 | 296.00 | 279.45 | 290.45 | 290.45 | 2,264 |
| 03-Mar-2021 | 290.60 | 295.15 | 288.00 | 288.10 | 288.10 | 1,381 |
| 02-Mar-2021 | 298.70 | 298.70 | 288.20 | 289.65 | 289.65 | 260 |
| 01-Mar-2021 | 293.35 | 300.85 | 293.20 | 296.95 | 296.95 | 737 |
| 26-Feb-2021 | 285.35 | 294.40 | 285.35 | 292.65 | 292.65 | 1,142 |
| 25-Feb-2021 | 290.75 | 292.25 | 290.40 | 290.50 | 290.50 | 466 |
| 24-Feb-2021 | 286.95 | 289.80 | 281.25 | 286.50 | 286.50 | 1,408 |
| 23-Feb-2021 | 270.05 | 285.70 | 270.05 | 283.50 | 283.50 | 580 |
| 22-Feb-2021 | 281.60 | 284.50 | 276.00 | 281.55 | 281.55 | 3,685 |
| 19-Feb-2021 | 280.20 | 289.95 | 280.20 | 285.05 | 285.05 | 1,959 |
| 18-Feb-2021 | 281.30 | 282.10 | 280.00 | 281.15 | 281.15 | 3,159 |
| 17-Feb-2021 | 286.85 | 287.20 | 277.00 | 278.70 | 278.70 | 2,385 |
| 16-Feb-2021 | 308.55 | 309.60 | 286.70 | 290.40 | 290.40 | 8,031 |
| 15-Feb-2021 | 308.00 | 312.90 | 305.00 | 308.10 | 308.10 | 4,241 |
| 12-Feb-2021 | 309.40 | 313.00 | 306.45 | 308.00 | 308.00 | 4,677 |
| 11-Feb-2021 | 309.50 | 318.00 | 308.50 | 309.90 | 309.90 | 2,662 |
| 10-Feb-2021 | 308.80 | 315.95 | 302.25 | 309.85 | 309.85 | 4,918 |
| 09-Feb-2021 | 319.70 | 319.70 | 304.05 | 305.00 | 305.00 | 2,572 |
| 08-Feb-2021 | 305.50 | 316.70 | 300.50 | 315.05 | 315.05 | 13,535 |
| 05-Feb-2021 | 278.50 | 305.00 | 278.00 | 299.45 | 299.45 | 18,708 |
| 04-Feb-2021 | 282.40 | 282.40 | 275.60 | 276.65 | 276.65 | 269 |
| 03-Feb-2021 | 278.90 | 283.00 | 278.30 | 282.40 | 282.40 | 6,857 |
| 02-Feb-2021 | 284.00 | 284.00 | 276.00 | 281.60 | 281.60 | 2,891 |
| 01-Feb-2021 | 270.35 | 276.50 | 254.00 | 273.75 | 273.75 | 4,191 |
| 29-Jan-2021 | 270.00 | 270.90 | 266.80 | 270.15 | 270.15 | 3,245 |
| 28-Jan-2021 | 261.05 | 270.55 | 261.05 | 266.45 | 266.45 | 699 |
| 27-Jan-2021 | 266.20 | 273.00 | 266.20 | 268.20 | 268.20 | 2,203 |
| 25-Jan-2021 | 283.85 | 284.15 | 270.70 | 273.00 | 273.00 | 3,263 |
| 22-Jan-2021 | 282.55 | 286.00 | 272.50 | 284.70 | 284.70 | 11,271 |
| 21-Jan-2021 | 277.55 | 286.90 | 272.00 | 282.20 | 282.20 | 20,825 |
| 20-Jan-2021 | 278.75 | 279.60 | 273.20 | 274.50 | 274.50 | 3,793 |
| 19-Jan-2021 | 280.05 | 283.00 | 276.45 | 277.20 | 277.20 | 2,119 |
| 18-Jan-2021 | 283.90 | 283.90 | 265.30 | 277.45 | 277.45 | 7,392 |
| 15-Jan-2021 | 281.00 | 284.80 | 272.10 | 273.20 | 273.20 | 33,706 |
| 14-Jan-2021 | 262.70 | 277.60 | 260.50 | 272.75 | 272.75 | 10,150 |
| 13-Jan-2021 | 265.00 | 267.20 | 258.00 | 262.30 | 262.30 | 6,280 |
| 12-Jan-2021 | 268.00 | 268.00 | 262.30 | 264.65 | 264.65 | 8,415 |
| 11-Jan-2021 | 268.00 | 270.20 | 264.95 | 267.05 | 267.05 | 4,732 |
| 08-Jan-2021 | 265.00 | 265.70 | 263.00 | 264.10 | 264.10 | 2,387 |
| 07-Jan-2021 | 262.90 | 265.25 | 260.55 | 263.75 | 263.75 | 2,592 |
| 06-Jan-2021 | 264.00 | 266.00 | 260.60 | 260.95 | 260.95 | 3,097 |
| 05-Jan-2021 | 268.00 | 268.00 | 260.20 | 264.15 | 264.15 | 1,019 |
| 04-Jan-2021 | 268.00 | 268.00 | 265.05 | 266.30 | 266.30 | 2,736 |
| 01-Jan-2021 | 262.85 | 268.05 | 261.95 | 266.40 | 266.40 | 1,896 |
| 31-Dec-2020 | 265.00 | 266.00 | 256.80 | 266.00 | 266.00 | 1,222 |
| 30-Dec-2020 | 268.45 | 269.25 | 259.00 | 261.65 | 261.65 | 2,269 |
| 29-Dec-2020 | 252.80 | 273.20 | 251.25 | 261.15 | 261.15 | 19,051 |
| 28-Dec-2020 | 255.45 | 255.70 | 250.60 | 251.95 | 251.95 | 582 |
| 24-Dec-2020 | 201.95 | 259.45 | 201.95 | 250.65 | 250.65 | 3,284 |
| 23-Dec-2020 | 250.00 | 254.40 | 250.00 | 252.40 | 252.40 | 603 |
| 22-Dec-2020 | 247.10 | 250.00 | 230.85 | 248.00 | 248.00 | 1,141 |
| 21-Dec-2020 | 259.05 | 262.00 | 241.00 | 244.40 | 244.40 | 3,281 |
| 18-Dec-2020 | 260.00 | 263.20 | 257.00 | 262.35 | 262.35 | 1,651 |
| 17-Dec-2020 | 263.45 | 266.70 | 262.90 | 264.80 | 264.80 | 830 |
| 16-Dec-2020 | 264.90 | 266.00 | 262.00 | 262.75 | 262.75 | 2,050 |
| 15-Dec-2020 | 261.65 | 265.00 | 259.00 | 263.30 | 263.30 | 5,192 |
| 14-Dec-2020 | 263.05 | 263.05 | 257.00 | 262.35 | 262.35 | 2,232 |
| 11-Dec-2020 | 257.30 | 264.20 | 255.10 | 258.65 | 258.65 | 4,534 |
| 10-Dec-2020 | 256.25 | 258.35 | 251.85 | 254.45 | 254.45 | 395 |
| 09-Dec-2020 | 263.10 | 263.25 | 257.30 | 259.90 | 259.90 | 2,283 |
| 08-Dec-2020 | 269.50 | 269.50 | 253.45 | 259.95 | 259.95 | 3,580 |
| 07-Dec-2020 | 251.30 | 268.00 | 251.30 | 265.15 | 265.15 | 8,698 |
| 04-Dec-2020 | 262.00 | 265.00 | 252.30 | 257.10 | 257.10 | 7,592 |
| 03-Dec-2020 | 258.40 | 267.05 | 255.80 | 257.95 | 257.95 | 1,828 |
| 02-Dec-2020 | 250.15 | 263.95 | 250.15 | 254.75 | 254.75 | 1,721 |
| 01-Dec-2020 | 247.75 | 260.00 | 245.00 | 257.05 | 257.05 | 3,420 |
| 27-Nov-2020 | 244.90 | 248.30 | 243.05 | 245.70 | 245.70 | 1,504 |
| 26-Nov-2020 | 244.00 | 245.25 | 242.40 | 245.25 | 245.25 | 399 |
| 25-Nov-2020 | 246.85 | 247.00 | 241.15 | 245.25 | 245.25 | 3,891 |
| 24-Nov-2020 | 241.00 | 246.80 | 241.00 | 246.20 | 246.20 | 1,511 |
| 23-Nov-2020 | 243.85 | 244.50 | 234.00 | 243.05 | 243.05 | 4,832 |
| 20-Nov-2020 | 239.35 | 240.05 | 237.20 | 239.15 | 239.15 | 1,076 |
| 19-Nov-2020 | 241.25 | 243.55 | 237.25 | 238.25 | 238.25 | 9,454 |
| 18-Nov-2020 | 235.15 | 236.80 | 233.85 | 236.80 | 236.80 | 286 |
| 17-Nov-2020 | 232.00 | 235.00 | 225.00 | 234.10 | 234.10 | 7,175 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 230.00 | 231.95 | 227.70 | 229.55 | 229.55 | 1,632 |
| 12-Nov-2020 | 224.75 | 232.00 | 218.90 | 226.75 | 226.75 | 1,686 |
| 11-Nov-2020 | 224.40 | 229.10 | 224.10 | 226.45 | 226.45 | 118 |
| 10-Nov-2020 | 227.05 | 233.40 | 221.85 | 227.50 | 227.50 | 4,785 |
| 09-Nov-2020 | 216.00 | 234.25 | 214.40 | 228.80 | 228.80 | 4,852 |
| 06-Nov-2020 | 216.00 | 219.40 | 215.00 | 215.40 | 215.40 | 1,045 |
| 05-Nov-2020 | 214.60 | 219.00 | 211.05 | 217.55 | 217.55 | 936 |
| 04-Nov-2020 | 213.75 | 213.75 | 210.95 | 211.35 | 211.35 | 148 |
| 03-Nov-2020 | 214.45 | 216.35 | 211.85 | 213.10 | 213.10 | 502 |
| 02-Nov-2020 | 217.75 | 218.05 | 207.20 | 213.05 | 213.05 | 2,365 |
| 30-Oct-2020 | 214.80 | 221.20 | 214.80 | 219.05 | 219.05 | 697 |
| 29-Oct-2020 | 218.00 | 218.00 | 210.00 | 215.80 | 215.80 | 927 |
| 28-Oct-2020 | 219.00 | 223.70 | 217.00 | 218.40 | 218.40 | 325 |
| 27-Oct-2020 | 211.05 | 220.90 | 211.05 | 219.30 | 219.30 | 4,666 |
| 26-Oct-2020 | 222.45 | 226.10 | 216.00 | 222.70 | 222.70 | 6,576 |
| 23-Oct-2020 | 224.60 | 227.15 | 220.10 | 225.30 | 225.30 | 2,207 |
| 22-Oct-2020 | 221.45 | 224.00 | 221.20 | 223.05 | 223.05 | 310 |
| 21-Oct-2020 | 222.95 | 225.45 | 220.00 | 223.15 | 223.15 | 2,299 |
| 20-Oct-2020 | 223.25 | 225.75 | 221.85 | 223.85 | 223.85 | 541 |
| 19-Oct-2020 | 224.20 | 225.00 | 221.55 | 224.00 | 224.00 | 661 |
| 16-Oct-2020 | 223.80 | 224.80 | 216.30 | 221.85 | 221.85 | 729 |
| 15-Oct-2020 | 231.10 | 235.00 | 216.00 | 222.05 | 222.05 | 1,541 |
| 14-Oct-2020 | 230.00 | 232.95 | 229.35 | 231.45 | 231.45 | 191 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
