7,625.69

+45.62

+0.60%

52,299.27

+528.96

+1.02%

25,641.29

+204.29

+0.80%

2,829.03

+17.19

+0.61%

4.8960

-0.0330

-0.67%

19.07

-0.35

-1.80%

3,969.60

+70.70

+1.81%

77,696.88

-227.77

-0.29%

Crude Oil Dec 26

97.30

-6.82

-6.55%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Ahlada Engineers Limited (AHLADA.NS)

35.33 -0.42 (-1.17%)

At close: 3:29:38 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	36.85	36.85	35.16	35.33	35.33	3,164
Oct 30, 2026	36.00	36.89	35.13	35.75	35.75	3,587
Oct 29, 2026	36.00	36.80	35.55	36.33	36.33	8,910
Oct 28, 2026	34.49	36.94	34.00	35.86	35.86	15,138
Oct 27, 2026	34.51	36.08	33.61	34.18	34.18	6,510
Oct 26, 2026	34.50	35.88	33.52	35.39	35.39	8,376
Oct 23, 2026	35.50	36.29	33.61	34.49	34.49	4,299
Oct 22, 2026	36.11	36.48	34.20	35.61	35.61	6,219
Oct 21, 2026	36.14	36.65	36.01	36.48	36.48	3,571
Oct 19, 2026	36.74	36.95	36.01	36.88	36.88	12,750
Oct 16, 2026	36.73	36.74	35.50	36.05	36.05	5,424
Oct 15, 2026	36.18	36.93	36.18	36.46	36.46	4,319
Oct 14, 2026	37.00	37.00	36.00	36.34	36.34	20,392
Oct 13, 2026	37.46	37.98	36.00	37.04	37.04	4,904
Oct 12, 2026	37.65	38.49	36.63	36.73	36.73	3,442
Oct 9, 2026	37.49	37.88	36.00	37.28	37.28	6,011
Oct 8, 2026	38.40	38.40	36.31	36.78	36.78	7,177
Oct 7, 2026	39.78	39.79	35.75	38.80	38.80	9,920
Oct 6, 2026	37.06	40.00	37.06	38.33	38.33	9,703
Oct 5, 2026	37.06	39.00	37.05	37.91	37.91	12,512
Oct 1, 2026	35.63	37.62	35.63	37.06	37.06	2,131
Sep 30, 2026	37.90	38.74	37.05	37.09	37.09	2,221
Sep 29, 2026	38.57	38.57	37.06	37.15	37.15	7,808
Sep 28, 2026	37.65	39.82	37.55	38.57	38.57	2,238
Sep 25, 2026	38.95	40.50	37.51	39.16	39.16	16,684
Sep 24, 2026	39.15	39.89	37.20	38.76	38.76	4,123
Sep 23, 2026	38.00	42.00	36.25	39.15	39.15	17,116
Sep 22, 2026	36.97	38.00	36.16	37.28	37.28	1,431
Sep 21, 2026	37.33	38.50	36.60	36.97	36.97	2,702
Sep 18, 2026	38.90	39.64	37.20	37.33	37.33	8,224
Sep 17, 2026	36.79	40.00	36.01	39.33	39.33	41,709
Sep 16, 2026	35.89	40.50	32.70	36.56	36.56	45,748
Sep 15, 2026	34.85	36.09	34.00	34.99	34.99	10,913
Sep 11, 2026	35.48	36.00	34.80	35.06	35.06	20,179
Sep 10, 2026	35.41	36.32	35.21	35.29	35.29	8,683
Sep 9, 2026	36.29	36.99	35.20	35.48	35.48	38,344
Sep 8, 2026	37.00	37.74	36.00	36.30	36.30	14,208
Sep 7, 2026	37.29	37.29	35.74	36.80	36.80	20,508
Sep 4, 2026	36.51	38.50	35.51	37.29	37.29	11,371
Sep 3, 2026	38.30	38.30	37.02	37.51	37.51	2,175
Sep 2, 2026	37.25	38.37	36.70	37.27	37.27	2,566
Sep 1, 2026	38.87	38.87	37.11	37.31	37.31	6,566
Aug 31, 2026	37.85	39.00	37.25	38.68	38.68	3,957
Aug 28, 2026	37.57	39.07	37.50	38.06	38.06	4,759
Aug 27, 2026	38.69	39.00	37.21	38.47	38.47	16,187
Aug 26, 2026	37.00	38.80	37.00	37.95	37.95	21,585
Aug 25, 2026	37.64	38.16	36.80	37.00	37.00	13,327
Aug 24, 2026	37.01	39.00	37.01	37.64	37.64	6,075
Aug 21, 2026	38.20	38.78	37.67	37.93	37.93	17,413
Aug 20, 2026	40.82	40.82	38.50	38.59	38.59	42,109
Aug 19, 2026	37.40	43.71	36.16	40.82	40.82	230,285
Aug 18, 2026	37.40	37.99	36.00	36.43	36.43	7,675
Aug 17, 2026	38.36	39.20	36.60	37.00	37.00	24,106
Aug 14, 2026	41.00	41.90	37.90	38.36	38.36	14,833
Aug 13, 2026	42.00	42.00	40.38	41.09	41.09	6,710
Aug 12, 2026	40.69	41.90	39.00	41.45	41.45	35,520
Aug 11, 2026	38.86	40.69	38.21	39.83	39.83	24,489
Aug 10, 2026	39.00	39.20	38.20	38.86	38.86	8,851
Aug 7, 2026	36.48	39.23	36.48	38.20	38.20	9,215
Aug 6, 2026	37.79	37.80	37.00	37.57	37.57	2,849
Aug 5, 2026	37.80	37.80	36.43	37.60	37.60	6,422
Aug 4, 2026	37.20	37.50	36.30	37.20	37.20	8,614
Aug 3, 2026	37.94	37.94	36.00	36.38	36.38	15,998
Jul 31, 2026	36.65	37.20	36.65	36.96	36.96	10,041
Jul 30, 2026	36.82	38.20	35.80	36.40	36.40	10,507
Jul 29, 2026	37.25	37.30	36.61	36.82	36.82	5,360
Jul 28, 2026	37.88	37.88	36.54	37.22	37.22	9,000
Jul 27, 2026	37.50	38.79	35.70	36.52	36.52	24,231
Jul 24, 2026	38.40	38.40	37.20	38.01	38.01	6,747
Jul 23, 2026	37.50	38.50	37.10	37.60	37.60	10,287
Jul 22, 2026	37.70	38.36	37.50	38.08	38.08	10,917
Jul 21, 2026	38.67	38.78	37.31	37.74	37.74	6,237
Jul 20, 2026	37.80	38.95	37.22	38.67	38.67	6,167
Jul 17, 2026	38.53	39.00	37.50	38.18	38.18	7,014
Jul 16, 2026	38.59	39.15	38.02	38.53	38.53	4,976
Jul 15, 2026	38.48	39.19	37.90	38.59	38.59	2,574
Jul 14, 2026	39.25	39.25	37.90	38.48	38.48	4,882
Jul 13, 2026	38.10	40.20	37.97	38.56	38.56	14,789
Jul 10, 2026	38.05	38.49	37.85	38.17	38.17	4,415
Jul 9, 2026	39.45	39.45	37.50	38.01	38.01	5,977
Jul 8, 2026	38.85	39.80	38.06	38.73	38.73	10,678
Jul 7, 2026	39.49	39.49	38.35	38.47	38.47	7,529
Jul 6, 2026	38.69	39.49	38.35	39.24	39.24	2,277
Jul 3, 2026	39.50	39.50	38.05	38.69	38.69	19,458
Jul 2, 2026	39.55	39.90	38.30	38.71	38.71	12,506
Jul 1, 2026	39.14	40.11	38.20	38.51	38.51	13,284
Jun 30, 2026	40.00	40.76	38.25	39.13	39.13	15,186
Jun 29, 2026	38.15	41.00	38.15	39.56	39.56	8,854
Jun 25, 2026	39.60	40.87	39.60	39.69	39.69	6,514
Jun 24, 2026	40.00	40.10	39.25	39.94	39.94	3,982
Jun 23, 2026	40.25	40.99	39.21	40.03	40.03	4,750
Jun 22, 2026	41.70	41.70	38.50	40.25	40.25	12,442
Jun 19, 2026	39.90	42.80	39.06	40.54	40.54	43,084
Jun 18, 2026	40.32	40.32	39.51	39.91	39.91	9,397
Jun 17, 2026	40.50	41.79	39.25	40.30	40.30	6,974
Jun 16, 2026	41.76	41.84	40.30	41.08	41.08	8,297
Jun 15, 2026	41.30	42.00	40.20	40.87	40.87	10,684
Jun 12, 2026	39.84	40.40	37.90	39.93	39.93	18,986
Jun 11, 2026	38.25	40.29	38.15	39.84	39.84	6,850
Jun 10, 2026	40.99	41.89	39.80	39.85	39.85	12,199
Jun 9, 2026	42.00	42.65	40.01	40.99	40.99	6,403
Jun 8, 2026	40.00	42.00	39.31	40.97	40.97	10,810
Jun 5, 2026	41.60	41.95	39.31	40.30	40.30	9,137
Jun 4, 2026	40.23	41.98	39.11	41.18	41.18	15,030
Jun 3, 2026	42.60	42.60	39.16	40.23	40.23	6,770
Jun 2, 2026	40.00	44.50	39.07	41.20	41.20	21,837
Jun 1, 2026	39.00	40.99	37.51	40.11	40.11	22,200
May 29, 2026	39.70	40.84	38.96	39.37	39.37	5,948
May 27, 2026	40.84	40.84	38.86	39.70	39.70	15,969
May 26, 2026	39.85	40.25	38.75	39.67	39.67	6,786
May 25, 2026	39.95	41.28	39.81	40.16	40.16	14,467
May 22, 2026	39.78	40.10	39.30	39.95	39.95	9,532
May 21, 2026	40.00	40.00	38.75	39.17	39.17	12,868
May 20, 2026	39.90	40.29	38.70	39.50	39.50	16,927
May 19, 2026	41.00	42.39	36.71	39.25	39.25	60,204
May 18, 2026	43.90	43.90	40.00	41.45	41.45	10,620
May 15, 2026	44.40	44.40	41.70	42.70	42.70	9,113
May 14, 2026	44.88	44.88	41.51	43.71	43.71	10,351
May 13, 2026	44.00	44.29	42.42	42.99	42.99	8,614
May 12, 2026	45.40	45.40	42.30	43.08	43.08	7,442
May 11, 2026	45.82	45.85	43.52	43.89	43.89	12,786
May 8, 2026	46.00	46.49	45.20	45.70	45.70	12,049
May 7, 2026	45.75	45.75	44.30	45.49	45.49	5,223
May 6, 2026	44.06	45.83	44.00	44.45	44.45	15,774
May 5, 2026	46.33	46.39	44.80	44.91	44.91	9,234
May 4, 2026	45.99	46.65	44.51	46.33	46.33	3,992
Apr 30, 2026	45.00	46.69	43.50	45.38	45.38	4,055
Apr 29, 2026	45.50	46.94	45.00	45.00	45.00	9,426
Apr 28, 2026	46.99	47.48	45.00	45.44	45.44	10,149
Apr 27, 2026	47.77	47.77	45.27	45.78	45.78	6,291
Apr 24, 2026	48.25	48.82	45.15	45.68	45.68	11,448
Apr 23, 2026	45.61	49.10	45.61	47.68	47.68	6,271
Apr 22, 2026	47.70	48.50	46.65	47.86	47.86	7,607
Apr 21, 2026	47.41	48.70	47.23	47.70	47.70	10,326
Apr 20, 2026	48.69	49.20	46.61	47.30	47.30	12,726
Apr 17, 2026	48.69	50.01	46.15	48.69	48.69	32,065
Apr 16, 2026	47.40	48.49	46.22	46.68	46.68	20,641
Apr 15, 2026	47.60	47.60	44.81	45.94	45.94	8,685
Apr 13, 2026	44.80	44.80	43.01	44.55	44.55	5,451
Apr 10, 2026	43.01	45.00	43.01	44.84	44.84	16,298
Apr 9, 2026	44.40	44.40	40.10	43.89	43.89	33,707
Apr 8, 2026	42.00	43.50	39.95	42.67	42.67	26,362
Apr 7, 2026	39.90	40.99	37.36	39.76	39.76	26,443
Apr 6, 2026	34.30	41.50	34.26	39.58	39.58	51,648
Apr 2, 2026	35.70	35.79	34.52	34.84	34.84	19,391
Apr 1, 2026	32.87	35.90	32.75	35.31	35.31	31,716
Mar 30, 2026	35.75	35.98	31.22	32.06	32.06	106,464
Mar 27, 2026	38.63	38.63	35.15	35.76	35.76	53,034
Mar 25, 2026	37.00	41.13	36.50	38.63	38.63	44,994
Mar 24, 2026	36.43	38.85	35.50	37.14	37.14	27,698
Mar 23, 2026	39.38	39.38	34.51	36.41	36.41	24,123
Mar 20, 2026	38.70	39.99	38.70	39.38	39.38	6,080
Mar 19, 2026	40.36	40.69	39.00	39.07	39.07	8,137
Mar 18, 2026	39.00	41.25	39.00	40.36	40.36	36,962
Mar 17, 2026	38.92	43.49	37.20	40.01	40.01	41,634
Mar 16, 2026	40.06	41.50	38.15	38.92	38.92	20,567
Mar 13, 2026	41.85	41.85	39.70	40.68	40.68	30,293
Mar 12, 2026	42.13	42.39	40.20	41.03	41.03	20,295
Mar 11, 2026	41.44	44.47	41.03	42.13	42.13	14,752
Mar 10, 2026	41.01	41.49	40.30	40.47	40.47	9,360
Mar 9, 2026	41.98	43.80	40.05	40.90	40.90	21,549
Mar 6, 2026	40.15	43.00	40.15	42.61	42.61	13,281
Mar 5, 2026	42.21	43.62	41.01	41.85	41.85	25,187
Mar 4, 2026	41.40	42.99	41.20	41.96	41.96	29,195
Mar 2, 2026	44.97	44.97	43.49	43.86	43.86	19,250
Feb 27, 2026	46.00	46.90	44.66	45.15	45.15	10,915
Feb 26, 2026	45.90	47.30	44.45	45.07	45.07	16,534
Feb 25, 2026	46.60	47.38	45.15	45.70	45.70	20,407
Feb 24, 2026	46.52	47.48	46.00	46.60	46.60	13,660
Feb 23, 2026	48.02	48.02	46.01	46.36	46.36	18,100
Feb 20, 2026	48.44	49.50	47.60	48.02	48.02	19,395
Feb 19, 2026	48.52	48.89	47.50	48.44	48.44	18,817
Feb 18, 2026	48.88	49.49	48.15	48.53	48.53	18,819
Feb 17, 2026	50.00	50.29	48.31	48.88	48.88	25,448
Feb 16, 2026	49.64	51.83	49.32	50.29	50.29	28,097
Feb 13, 2026	50.10	51.50	49.00	50.90	50.90	15,967
Feb 12, 2026	51.70	51.70	49.21	50.31	50.31	11,552
Feb 11, 2026	50.34	51.49	49.22	50.63	50.63	19,672
Feb 10, 2026	50.80	53.53	48.52	50.33	50.33	32,161
Feb 9, 2026	50.49	53.00	50.03	51.95	51.95	12,999
Feb 6, 2026	50.00	50.99	49.11	49.44	49.44	1,912
Feb 5, 2026	50.02	51.35	49.80	50.76	50.76	2,905
Feb 4, 2026	49.49	51.44	49.00	50.02	50.02	12,682
Feb 3, 2026	49.01	51.01	49.00	49.18	49.18	17,639
Feb 2, 2026	48.15	49.49	46.00	48.65	48.65	29,828
Jan 30, 2026	51.85	51.85	49.11	50.58	50.58	5,566
Jan 29, 2026	50.80	50.80	49.10	49.76	49.76	17,573
Jan 28, 2026	50.49	51.86	49.00	49.31	49.31	30,506
Jan 27, 2026	52.44	52.44	49.70	49.97	49.97	9,027
Jan 23, 2026	51.04	52.85	50.60	50.76	50.76	21,080
Jan 22, 2026	51.99	53.45	50.66	51.04	51.04	3,323
Jan 21, 2026	52.00	52.51	50.55	51.15	51.15	17,338
Jan 20, 2026	54.31	54.97	52.11	53.13	53.13	26,994
Jan 19, 2026	51.32	55.50	50.51	54.31	54.31	35,335
Jan 16, 2026	52.60	52.61	50.20	51.32	51.32	17,427
Jan 15, 2026	52.60	52.60	52.60	52.60	52.60	-
Jan 14, 2026	52.50	52.79	51.00	52.60	52.60	8,100
Jan 13, 2026	54.60	54.60	51.60	52.82	52.82	22,812
Jan 12, 2026	57.00	57.00	53.11	54.72	54.72	15,197
Jan 9, 2026	58.20	58.59	52.84	54.35	54.35	81,405
Jan 8, 2026	64.00	66.44	58.60	60.27	60.27	655,989
Jan 7, 2026	49.20	57.91	48.26	57.91	57.91	180,980
Jan 6, 2026	48.17	48.51	47.11	48.26	48.26	16,253
Jan 5, 2026	47.02	48.48	47.01	47.84	47.84	6,156
Jan 2, 2026	48.04	48.10	46.90	47.43	47.43	11,041
Jan 1, 2026	48.90	48.90	46.51	47.95	47.95	5,148
Dec 31, 2025	47.80	48.05	47.10	47.83	47.83	8,287
Dec 30, 2025	49.09	49.94	46.62	47.33	47.33	25,340
Dec 29, 2025	49.11	50.86	48.60	49.09	49.09	5,351
Dec 26, 2025	51.29	51.29	50.03	50.06	50.06	4,043
Dec 24, 2025	50.59	50.95	49.52	50.49	50.49	10,926
Dec 23, 2025	50.00	50.59	48.51	50.17	50.17	7,210
Dec 22, 2025	49.06	50.50	49.06	49.86	49.86	4,837
Dec 19, 2025	48.67	49.69	47.80	49.03	49.03	7,018
Dec 18, 2025	49.51	50.29	48.15	48.66	48.66	9,041
Dec 17, 2025	50.49	50.49	49.00	49.94	49.94	2,462
Dec 16, 2025	50.45	50.48	49.32	49.79	49.79	2,752
Dec 15, 2025	50.00	50.88	49.06	49.90	49.90	7,857
Dec 12, 2025	50.99	51.01	50.05	50.35	50.35	2,912
Dec 11, 2025	50.88	50.90	49.41	50.74	50.74	4,271
Dec 10, 2025	50.61	51.00	49.02	49.53	49.53	5,715
Dec 9, 2025	49.00	50.80	47.87	50.54	50.54	13,964
Dec 8, 2025	51.61	51.75	45.85	49.19	49.19	35,538
Dec 5, 2025	52.00	52.60	49.50	50.36	50.36	17,851
Dec 4, 2025	52.35	52.80	50.02	52.05	52.05	4,887
Dec 3, 2025	52.50	52.50	50.40	51.00	51.00	7,448
Dec 2, 2025	52.00	52.40	51.05	51.58	51.58	3,580
Dec 1, 2025	53.67	53.67	51.20	51.68	51.68	8,068
Nov 28, 2025	51.30	52.99	51.30	51.99	51.99	9,245
Nov 27, 2025	51.90	52.49	51.90	52.00	52.00	9,276
Nov 26, 2025	52.06	52.85	51.40	51.90	51.90	7,262
Nov 25, 2025	52.60	53.50	51.30	52.05	52.05	10,388
Nov 24, 2025	53.90	53.90	51.50	51.88	51.88	10,191
Nov 21, 2025	53.50	53.50	51.51	52.48	52.48	11,514
Nov 20, 2025	53.00	55.90	53.00	54.06	54.06	6,763
Nov 19, 2025	53.81	54.88	52.50	53.69	53.69	15,696
Nov 18, 2025	53.21	55.65	53.21	53.49	53.49	10,526
Nov 17, 2025	56.00	56.60	53.70	54.22	54.22	24,075
Nov 14, 2025	57.89	57.89	55.00	55.32	55.32	18,784
Nov 13, 2025	57.79	57.79	56.20	56.64	56.64	6,906
Nov 12, 2025	56.10	57.19	56.10	57.01	57.01	3,722
Nov 11, 2025	56.27	57.50	55.50	56.10	56.10	14,925
Nov 10, 2025	57.05	57.93	56.03	56.27	56.27	13,593
Nov 7, 2025	58.85	58.85	56.10	57.09	57.09	18,544
Nov 6, 2025	58.50	59.99	56.35	57.73	57.73	33,127
Nov 4, 2025	60.39	60.39	58.25	59.55	59.55	4,903
Nov 3, 2025	58.33	60.90	58.20	60.39	60.39	16,667

Mobilize your Website

View Site in Mobile | Classic

Share by: