India markets open in 1 hour 49 minutes

Ahluwalia Contracts (India) Limited (AHLUCONT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
291.50+4.35 (+1.51%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-2021287.15293.25285.10291.50291.5017,367
24-Feb-2021285.45289.90283.35287.15287.159,349
23-Feb-2021282.75286.95279.60283.70283.7015,922
22-Feb-2021285.50285.50280.25282.20282.2018,501
19-Feb-2021277.10290.00277.10284.95284.951,17,782
18-Feb-2021283.00283.00280.00281.40281.401,08,059
17-Feb-2021289.05289.10274.70277.75277.752,73,063
16-Feb-2021309.00310.20286.50290.65290.652,79,943
15-Feb-2021309.00312.00304.90307.40307.401,74,076
12-Feb-2021310.00313.95306.50307.45307.4523,945
11-Feb-2021309.80317.45308.00309.75309.7524,827
10-Feb-2021308.50324.00301.35309.80309.8079,918
09-Feb-2021313.00317.40303.05305.30305.3067,969
08-Feb-2021306.40317.00300.00315.25315.251,69,573
05-Feb-2021276.50304.80276.30299.50299.502,44,605
04-Feb-2021282.85284.60275.00276.50276.5023,939
03-Feb-2021281.00284.70279.00283.00283.0041,667
02-Feb-2021281.90284.75275.00281.00281.0075,097
01-Feb-2021270.95276.40266.05274.40274.4027,905
29-Jan-2021268.35271.35267.05269.80269.8022,575
28-Jan-2021269.40271.10262.05267.05267.0533,454
27-Jan-2021277.85277.85267.10268.20268.2023,639
25-Jan-2021284.90286.40270.00271.90271.9043,192
22-Jan-2021276.60286.00272.25284.90284.9095,703
21-Jan-2021275.00287.00271.40282.70282.701,42,242
20-Jan-2021278.55278.55272.75274.40274.4030,160
19-Jan-2021282.95283.00276.25277.15277.1548,374
18-Jan-2021274.80278.85265.40277.70277.701,18,807
15-Jan-2021282.20284.90272.00273.55273.554,08,025
14-Jan-2021260.95277.85259.70272.50272.5035,75,820
13-Jan-2021265.20268.00258.15262.95262.9523,483
12-Jan-2021266.50269.00262.35264.50264.5064,136
11-Jan-2021266.30270.55265.00266.35266.3588,814
08-Jan-2021264.80266.00262.35264.35264.3526,530
07-Jan-2021264.90265.60260.00263.95263.9540,652
06-Jan-2021264.95266.20260.35261.55261.551,18,284
05-Jan-2021269.90269.90260.00263.85263.8529,953
04-Jan-2021269.00269.00265.20266.65266.651,03,201
01-Jan-2021265.85268.00262.35266.25266.2514,049
31-Dec-2020260.50268.00260.50265.55265.551,51,089
30-Dec-2020266.20269.20258.05263.45263.4550,432
29-Dec-2020256.45274.95250.00262.40262.401,69,755
28-Dec-2020255.05257.70250.00251.95251.959,676
24-Dec-2020251.00259.95249.00251.20251.2011,343
23-Dec-2020250.00255.00243.10252.00252.008,774
22-Dec-2020245.90253.90230.00248.10248.1036,220
21-Dec-2020264.00264.00243.00245.90245.9026,061
18-Dec-2020265.00265.00257.25261.85261.8514,366
17-Dec-2020262.85267.00262.10263.20263.2023,550
16-Dec-2020262.60268.80262.00262.85262.8512,882
15-Dec-2020261.85265.00260.00262.45262.4514,926
14-Dec-2020262.85267.00252.40262.05262.0514,388
11-Dec-2020255.00264.70252.40257.65257.6536,874
10-Dec-2020260.00260.00250.00254.35254.3517,999
09-Dec-2020260.00263.90257.80260.20260.2013,801
08-Dec-2020269.55269.55253.75259.75259.7533,387
07-Dec-2020260.00268.00255.50265.05265.0562,176
04-Dec-2020261.00265.00253.10257.10257.1041,611
03-Dec-2020255.35267.20254.65257.30257.3097,898
02-Dec-2020259.75264.35251.00255.25255.2541,740
01-Dec-2020250.00260.50245.50257.50257.5042,314
27-Nov-2020244.00248.00243.35246.15246.1516,846
26-Nov-2020245.00246.50241.85245.05245.0510,661
25-Nov-2020245.40248.00241.45245.35245.3523,929
24-Nov-2020245.00246.80241.10245.10245.1028,581
23-Nov-2020245.80245.80239.00243.85243.8532,642
20-Nov-2020239.00240.00236.75238.55238.5519,692
19-Nov-2020238.00243.70237.95238.70238.7046,940
18-Nov-2020237.70237.70234.00236.20236.2018,430
17-Nov-2020234.75235.50228.05234.35234.3524,784
14-Nov-2020------
13-Nov-2020231.95232.00228.05230.05230.0526,430
12-Nov-2020228.70229.80224.80226.70226.7016,878
11-Nov-2020228.25232.20222.85225.25225.2513,104
10-Nov-2020227.25235.00225.15227.95227.9533,204
09-Nov-2020219.80234.50214.00227.20227.2091,789
06-Nov-2020215.80220.45215.05215.75215.758,034
05-Nov-2020213.95219.00209.30215.50215.508,671
04-Nov-2020213.55213.90209.30211.20211.204,046
03-Nov-2020213.55216.95210.00213.55213.5510,406
02-Nov-2020217.60217.60203.55213.55213.5524,013
30-Oct-2020214.60221.00214.00217.95217.955,966
29-Oct-2020218.50219.00214.25214.85214.856,335
28-Oct-2020217.05224.00216.45218.30218.3012,760
27-Oct-2020221.10221.15212.60219.95219.9511,499
26-Oct-2020223.60225.55221.00222.30222.3012,458
23-Oct-2020227.40227.40224.00224.80224.809,617
22-Oct-2020224.55224.55221.65222.70222.707,049
21-Oct-2020223.25226.40220.95224.65224.6512,015
20-Oct-2020223.90225.70220.45223.25223.257,802
19-Oct-2020229.00229.00222.65223.80223.805,343
16-Oct-2020226.00226.05219.50222.65222.6511,774
15-Oct-2020233.00234.00221.35223.30223.3012,737
14-Oct-2020227.30232.70227.30231.35231.3514,720
13-Oct-2020231.05232.15227.30228.60228.608,339
12-Oct-2020235.85235.85229.10230.05230.057,962
09-Oct-2020230.65237.40230.65233.00233.005,79,964
08-Oct-2020230.60232.70229.00231.40231.4012,521
07-Oct-2020235.15235.70228.05228.95228.9520,557
06-Oct-2020238.10239.95233.50235.15235.1511,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...