BSE - Delayed Quote
INR
Ahluwalia Contracts (India) Limited (AHLUCONT.BO)
548.85
+21.85
(+4.15%)
At close: 3:24:08 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
538.95
550.40
523.00
548.85
548.85
1,044
Oct 30, 2026
525.80
531.00
523.00
527.00
527.00
922
Oct 29, 2026
523.05
535.45
522.00
533.80
533.80
2,165
Oct 28, 2026
543.85
543.85
521.75
531.10
531.10
3,317
Oct 27, 2026
526.70
536.80
526.25
535.95
535.95
2,369
Oct 26, 2026
539.75
540.65
521.60
526.65
526.65
2,381
Oct 23, 2026
550.00
550.00
537.95
539.75
539.75
83,349
Oct 22, 2026
589.00
589.00
550.10
552.10
552.10
287,457
Oct 21, 2026
557.30
571.40
552.00
568.85
568.85
4,496
Oct 19, 2026
555.35
558.55
554.50
555.60
555.60
835
Oct 16, 2026
564.00
564.00
554.15
555.40
555.40
1,837
Oct 15, 2026
572.55
575.10
560.55
564.10
564.10
3,081
Oct 14, 2026
570.85
595.00
568.90
579.60
579.60
3,972
Oct 13, 2026
564.00
570.00
551.30
567.70
567.70
957
Oct 12, 2026
555.25
570.00
543.25
565.05
565.05
1,637
Oct 9, 2026
550.90
561.40
550.65
559.20
559.20
1,980
Oct 8, 2026
560.65
560.65
549.50
553.95
553.95
1,833
Oct 7, 2026
575.90
575.90
558.20
562.30
562.30
2,234
Oct 6, 2026
568.65
576.60
566.85
576.00
576.00
4,381
Oct 5, 2026
555.20
577.00
551.75
569.25
569.25
14,422
Oct 1, 2026
558.45
560.00
542.25
556.90
556.90
4,270
Sep 30, 2026
559.75
564.45
545.50
550.00
550.00
3,631
Sep 29, 2026
573.00
573.00
545.00
549.25
549.25
5,353
Sep 28, 2026
580.80
584.15
565.35
570.20
570.20
3,093
Sep 25, 2026
580.00
587.85
574.80
586.25
586.25
2,722
Sep 24, 2026
577.75
589.80
572.10
582.85
582.85
2,292
Sep 23, 2026
582.05
586.65
577.00
579.55
579.55
2,754
Sep 22, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
584.80
585.85
574.00
582.00
582.00
1,082
Sep 21, 2026
584.20
584.20
573.90
576.60
575.90
5,117
Sep 18, 2026
568.45
590.40
563.05
585.35
584.64
3,843
Sep 17, 2026
565.00
578.90
560.00
567.35
566.66
5,235
Sep 16, 2026
586.35
586.95
565.05
569.90
569.21
3,560
Sep 15, 2026
604.40
604.40
582.05
585.40
584.69
3,215
Sep 11, 2026
589.25
605.65
582.10
600.05
599.32
3,457
Sep 10, 2026
597.05
600.10
590.00
590.65
589.93
4,288
Sep 9, 2026
612.95
619.00
593.60
597.05
596.33
5,919
Sep 8, 2026
593.95
608.50
592.50
606.80
606.06
3,427
Sep 7, 2026
593.30
610.00
593.30
597.15
596.43
29,487
Sep 4, 2026
591.15
611.85
591.15
599.70
598.97
96,963
Sep 3, 2026
601.85
609.95
594.00
597.25
596.52
9,183
Sep 2, 2026
610.05
611.00
591.25
603.10
602.37
7,641
Sep 1, 2026
615.00
628.60
609.00
612.45
611.71
3,404
Aug 31, 2026
649.90
649.90
617.75
619.45
618.70
5,744
Aug 28, 2026
637.00
647.05
635.60
639.25
638.47
3,787
Aug 27, 2026
631.90
643.75
630.00
636.90
636.13
9,233
Aug 26, 2026
651.80
659.10
621.00
635.40
634.63
29,064
Aug 25, 2026
651.15
663.60
643.70
653.25
652.46
9,806
Aug 24, 2026
688.15
689.90
642.40
647.50
646.71
17,596
Aug 21, 2026
697.95
705.50
690.00
697.50
696.65
6,692
Aug 20, 2026
702.95
711.45
692.80
693.65
692.81
3,897
Aug 19, 2026
706.25
715.70
695.10
698.25
697.40
6,316
Aug 18, 2026
789.60
789.60
703.30
708.35
707.49
21,538
Aug 17, 2026
778.75
798.10
775.00
792.50
791.54
5,812
Aug 14, 2026
820.10
845.35
817.50
838.90
837.88
2,243
Aug 13, 2026
808.65
824.95
804.60
819.35
818.36
1,326
Aug 12, 2026
831.00
831.00
805.00
808.65
807.67
1,857
Aug 11, 2026
827.75
835.00
822.00
833.40
832.39
707
Aug 10, 2026
814.35
832.35
810.30
827.05
826.05
1,297
Aug 7, 2026
825.05
830.00
819.40
824.05
823.05
2,235
Aug 6, 2026
831.70
834.60
826.30
831.50
830.49
981
Aug 5, 2026
831.05
845.20
831.00
832.00
830.99
1,037
Aug 4, 2026
832.40
834.95
824.60
831.05
830.04
904
Aug 3, 2026
833.35
845.15
825.05
829.60
828.59
3,657
Jul 31, 2026
815.10
826.10
807.90
815.10
814.11
1,860
Jul 30, 2026
811.85
826.80
810.00
818.05
817.06
1,847
Jul 29, 2026
844.00
844.00
815.40
818.15
817.16
708
Jul 28, 2026
826.05
836.60
820.10
831.55
830.54
2,243
Jul 27, 2026
834.80
836.70
824.65
831.30
830.29
1,929
Jul 24, 2026
800.40
836.90
793.80
828.75
827.74
4,169
Jul 23, 2026
823.60
823.65
797.00
800.60
799.63
3,215
Jul 22, 2026
837.70
839.85
820.20
823.65
822.65
3,552
Jul 21, 2026
842.55
846.15
838.65
844.60
843.57
301
Jul 20, 2026
846.95
856.85
838.15
840.95
839.93
1,684
Jul 17, 2026
859.10
862.70
848.05
853.45
852.41
1,612
Jul 16, 2026
880.00
881.50
860.40
864.80
863.75
1,844
Jul 15, 2026
844.10
874.15
834.45
868.15
867.10
3,313
Jul 14, 2026
864.40
864.40
840.00
844.10
843.08
4,993
Jul 13, 2026
839.00
867.90
836.05
861.90
860.85
4,494
Jul 10, 2026
849.60
849.60
833.85
843.00
841.98
6,165
Jul 9, 2026
824.95
845.00
824.95
835.95
834.94
1,606
Jul 8, 2026
845.00
846.00
816.40
823.50
822.50
5,550
Jul 7, 2026
853.00
869.00
849.75
853.70
852.66
1,185
Jul 6, 2026
842.70
860.80
826.05
853.70
852.66
1,000
Jul 3, 2026
854.90
862.55
827.65
829.10
828.09
1,947
Jul 2, 2026
840.45
857.80
840.45
854.95
853.91
47,179
Jul 1, 2026
858.75
871.15
840.00
843.20
842.18
1,835
Jun 30, 2026
872.65
883.45
850.55
858.75
857.71
2,539
Jun 29, 2026
849.60
875.00
848.45
866.15
865.10
2,225
Jun 25, 2026
864.40
865.20
847.10
848.15
847.12
756
Jun 24, 2026
844.05
876.00
841.00
870.90
869.84
1,740
Jun 23, 2026
839.45
855.00
831.65
847.85
846.82
1,552
Jun 22, 2026
845.00
845.00
833.05
841.25
840.23
3,601
Jun 19, 2026
824.10
840.95
824.10
838.30
837.28
2,590
Jun 18, 2026
844.00
844.00
810.00
824.10
823.10
4,951
Jun 17, 2026
842.55
843.00
830.75
840.15
839.13
2,191
Jun 16, 2026
818.10
842.55
809.50
837.10
836.08
6,806
Jun 15, 2026
798.10
830.00
798.10
805.90
804.92
6,886
Jun 12, 2026
798.85
800.60
783.95
798.50
797.53
7,127
Jun 11, 2026
789.90
795.65
770.20
787.90
786.94
1,675
Jun 10, 2026
796.00
801.55
777.30
795.65
794.68
2,772
Jun 9, 2026
784.00
803.75
783.75
797.95
796.98
1,543
Jun 8, 2026
792.50
792.50
778.95
784.75
783.80
592
Jun 5, 2026
800.70
800.70
784.00
792.40
791.44
1,686
Jun 4, 2026
776.00
820.00
756.40
785.15
784.20
3,527
Jun 3, 2026
785.90
790.60
775.00
775.05
774.11
890
Jun 2, 2026
750.75
793.90
750.20
793.60
792.64
6,978
Jun 1, 2026
795.90
795.90
741.45
764.30
763.37
5,982
May 29, 2026
832.00
839.25
775.50
787.35
786.39
7,028
May 27, 2026
806.45
837.10
804.70
828.45
827.44
2,487
May 26, 2026
791.60
823.00
791.60
808.00
807.02
1,740
May 25, 2026
815.05
815.10
804.65
807.75
806.77
984
May 22, 2026
779.80
821.70
775.00
800.00
799.03
2,061
May 21, 2026
792.00
796.20
780.00
783.45
782.50
846
May 20, 2026
775.05
793.75
775.05
789.40
788.44
960
May 19, 2026
793.55
800.30
787.00
788.35
787.39
5,205
May 18, 2026
792.80
793.70
766.25
790.05
789.09
2,026
May 15, 2026
802.05
811.10
792.00
792.80
791.84
1,257
May 14, 2026
826.20
826.20
802.00
804.10
803.12
791
May 13, 2026
798.80
813.00
798.80
810.75
809.77
1,313
May 12, 2026
810.55
828.20
800.20
811.60
810.61
2,437
May 11, 2026
856.00
856.00
821.00
822.90
821.90
2,646
May 8, 2026
850.00
859.10
845.00
847.50
846.47
1,839
May 7, 2026
844.25
854.95
834.20
852.20
851.17
4,322
May 6, 2026
882.00
892.30
849.70
853.00
851.96
6,280
May 5, 2026
877.65
899.55
874.35
877.30
876.23
678
May 4, 2026
995.95
995.95
870.00
874.00
872.94
1,730
Apr 30, 2026
889.90
893.35
872.60
887.80
886.72
795
Apr 29, 2026
872.15
898.85
861.00
894.75
893.66
3,087
Apr 28, 2026
875.20
889.95
872.00
878.85
877.78
841
Apr 27, 2026
869.15
895.70
859.00
872.55
871.49
4,340
Apr 24, 2026
884.15
889.55
861.75
886.85
885.77
4,787
Apr 23, 2026
882.00
893.00
876.00
887.10
886.02
3,398
Apr 22, 2026
876.75
892.50
861.65
890.75
889.67
7,079
Apr 21, 2026
826.25
868.00
826.25
866.35
865.30
2,314
Apr 20, 2026
830.00
843.85
817.95
833.35
832.34
3,665
Apr 17, 2026
828.65
840.75
826.25
832.90
831.89
1,444
Apr 16, 2026
815.15
835.45
807.50
825.75
824.75
3,757
Apr 15, 2026
808.15
824.95
793.60
817.85
816.86
2,179
Apr 13, 2026
760.80
792.35
758.25
784.50
783.55
2,101
Apr 10, 2026
774.95
788.35
771.30
782.75
781.80
2,212
Apr 9, 2026
772.10
783.95
760.00
762.15
761.22
2,478
Apr 8, 2026
745.05
785.30
742.60
772.10
771.16
5,695
Apr 7, 2026
717.00
734.95
703.15
726.30
725.42
8,224
Apr 6, 2026
708.25
719.75
682.35
713.50
712.63
2,406
Apr 2, 2026
659.85
699.75
659.80
693.00
692.16
1,865
Apr 1, 2026
666.85
693.70
662.60
680.00
679.17
5,321
Mar 30, 2026
672.00
678.25
646.20
652.20
651.41
12,972
Mar 27, 2026
685.25
700.30
666.05
683.50
682.67
7,519
Mar 25, 2026
691.55
706.00
685.50
689.40
688.56
4,928
Mar 24, 2026
685.00
691.55
674.00
685.60
684.77
7,782
Mar 23, 2026
715.05
716.45
670.00
684.35
683.52
5,526
Mar 20, 2026
745.80
745.80
720.00
726.70
725.82
4,438
Mar 19, 2026
757.00
763.00
730.00
741.60
740.70
23,454
Mar 18, 2026
725.25
756.65
719.25
747.40
746.49
9,757
Mar 17, 2026
727.00
735.90
720.75
725.25
724.37
1,016
Mar 16, 2026
745.35
754.70
722.00
730.40
729.51
3,062
Mar 13, 2026
753.30
770.25
741.60
767.75
766.82
2,512
Mar 12, 2026
770.60
770.60
750.60
762.45
761.52
1,365
Mar 11, 2026
759.00
775.85
758.00
770.60
769.66
3,046
Mar 10, 2026
763.65
765.05
753.25
762.15
761.22
1,861
Mar 9, 2026
766.35
766.35
740.00
756.75
755.83
2,380
Mar 6, 2026
756.45
770.10
750.05
766.35
765.42
1,535
Mar 5, 2026
732.05
763.50
728.75
756.45
755.53
4,558
Mar 4, 2026
730.00
747.15
718.00
731.50
730.61
3,849
Mar 2, 2026
720.00
758.10
720.00
752.50
751.59
4,184
Feb 27, 2026
755.05
774.85
745.00
772.05
771.11
4,965
Feb 26, 2026
750.05
774.20
750.00
759.50
758.58
8,801
Feb 25, 2026
801.65
801.65
742.75
755.30
754.38
15,425
Feb 24, 2026
804.80
813.00
789.15
810.50
809.52
1,309
Feb 23, 2026
804.65
821.15
803.15
804.75
803.77
3,900
Feb 20, 2026
798.40
810.65
795.05
804.60
803.62
5,890
Feb 19, 2026
813.80
820.00
805.65
810.50
809.52
3,554
Feb 18, 2026
807.60
817.00
795.00
813.70
812.71
55,063
Feb 17, 2026
760.15
811.00
760.15
807.50
806.52
35,197
Feb 16, 2026
896.00
896.00
775.00
795.80
794.83
26,553
Feb 13, 2026
909.85
913.80
885.00
903.50
902.40
6,985
Feb 12, 2026
895.00
930.00
890.00
909.90
908.80
5,299
Feb 11, 2026
888.90
920.65
888.00
900.55
899.46
5,461
Feb 10, 2026
896.80
925.00
875.35
898.90
897.81
3,721
Feb 9, 2026
877.35
906.25
869.70
892.90
891.82
4,028
Feb 6, 2026
860.35
860.35
844.25
857.00
855.96
770
Feb 5, 2026
869.40
872.00
862.55
869.85
868.79
401
Feb 4, 2026
876.70
883.30
864.70
870.20
869.14
1,376
Feb 3, 2026
875.00
895.45
869.60
881.55
880.48
3,466
Feb 2, 2026
840.10
845.15
819.05
836.75
835.73
2,903
Jan 30, 2026
845.30
877.00
841.70
869.90
868.84
978
Jan 29, 2026
853.90
868.65
851.05
856.00
854.96
1,960
Jan 28, 2026
829.00
869.50
829.00
866.85
865.80
3,000
Jan 27, 2026
815.00
840.10
815.00
829.50
828.49
2,426
Jan 23, 2026
870.20
870.20
823.95
830.20
829.19
2,828
Jan 22, 2026
881.00
891.15
871.75
874.45
873.39
4,972
Jan 21, 2026
856.65
880.90
848.05
877.10
876.04
9,416
Jan 20, 2026
877.00
889.95
856.00
866.10
865.05
5,151
Jan 19, 2026
910.80
910.80
883.80
894.55
893.46
5,667
Jan 16, 2026
900.00
959.35
900.00
908.70
907.60
11,510
Jan 14, 2026
911.50
911.50
892.05
896.30
895.21
1,516
Jan 13, 2026
890.00
904.30
883.20
900.05
898.96
1,826
Jan 12, 2026
913.50
913.50
880.00
896.05
894.96
4,700
Jan 9, 2026
918.50
929.15
913.40
922.25
921.13
995
Jan 8, 2026
919.60
931.85
913.70
924.95
923.83
1,053
Jan 7, 2026
925.55
944.20
909.55
912.70
911.59
5,138
Jan 6, 2026
944.40
951.05
935.50
940.80
939.66
2,188
Jan 5, 2026
959.10
977.15
944.30
947.55
946.40
4,659
Jan 2, 2026
959.30
967.80
957.35
959.50
958.34
2,637
Jan 1, 2026
980.80
987.80
957.00
959.25
958.09
1,362
Dec 31, 2025
970.15
983.35
961.00
980.75
979.56
1,754
Dec 30, 2025
1,002.05
1,002.60
967.80
970.10
968.92
1,782
Dec 29, 2025
1,005.55
1,021.30
995.25
1,007.75
1,006.53
4,043
Dec 26, 2025
976.00
1,012.35
971.45
1,005.50
1,004.28
3,468
Dec 24, 2025
981.70
997.85
972.60
975.95
974.77
3,458
Dec 23, 2025
996.10
999.20
976.80
981.70
980.51
953
Dec 22, 2025
975.40
1,005.00
975.40
996.00
994.79
2,822
Dec 19, 2025
954.65
976.40
951.50
975.35
974.17
4,136
Dec 18, 2025
956.50
959.00
932.45
954.60
953.44
8,585
Dec 17, 2025
998.40
1,021.70
952.00
960.40
959.23
80,353
Dec 16, 2025
969.15
969.65
943.00
954.45
953.29
2,063
Dec 15, 2025
959.20
978.00
955.00
969.20
968.02
5,672
Dec 12, 2025
972.90
979.20
952.05
959.20
958.04
2,522
Dec 11, 2025
978.05
982.65
963.00
975.65
974.47
939
Dec 10, 2025
969.50
1,000.00
969.50
983.80
982.61
2,453
Dec 9, 2025
910.75
975.15
910.75
969.95
968.77
4,825
Dec 8, 2025
991.00
991.00
956.00
957.70
956.54
974
Dec 5, 2025
1,000.05
1,011.70
985.00
992.35
991.15
2,484
Dec 4, 2025
1,002.35
1,003.30
997.00
1,000.05
998.84
464
Dec 3, 2025
995.85
1,015.00
995.85
1,008.25
1,007.03
4,981
Dec 2, 2025
976.20
1,000.00
976.20
990.50
989.30
3,140
Dec 1, 2025
995.60
1,007.00
977.65
986.25
985.05
4,153
Nov 28, 2025
995.05
1,004.45
992.75
995.60
994.39
1,390
Nov 27, 2025
1,007.00
1,011.25
981.00
988.30
987.10
1,457
Nov 26, 2025
973.80
1,014.75
970.95
1,006.95
1,005.73
14,240
Nov 25, 2025
1,010.95
1,031.00
963.00
973.80
972.62
18,248
Nov 24, 2025
987.40
1,006.70
973.10
989.55
988.35
3,812
Nov 21, 2025
1,027.95
1,027.95
983.90
988.70
987.50
5,585
Nov 20, 2025
1,035.00
1,035.70
1,005.00
1,010.25
1,009.02
6,434
Nov 19, 2025
1,047.95
1,047.95
1,005.85
1,032.50
1,031.25
13,223
Nov 18, 2025
979.00
1,076.60
959.25
1,055.45
1,054.17
142,680
Nov 17, 2025
1,028.90
1,028.90
953.95
981.25
980.06
150,048
Nov 14, 2025
885.00
885.00
872.55
882.30
881.23
874
Nov 13, 2025
866.75
889.55
866.75
880.75
879.68
2,060
Nov 12, 2025
880.80
888.00
879.85
885.95
884.87
808
Nov 11, 2025
890.00
890.00
872.05
877.50
876.43
766
Nov 10, 2025
917.05
917.05
875.80
877.85
876.78
2,517
Nov 7, 2025
917.05
917.05
886.95
891.40
890.32
2,749
Nov 6, 2025
911.45
917.05
895.00
903.30
902.20
3,444
Nov 4, 2025
938.35
944.10
915.00
917.90
916.79
3,068
Nov 3, 2025
952.25
953.60
932.00
938.35
937.21
2,136
