Price Data Selection & Download
Ahluwalia Contracts Share Price All Time Records & Statistics (Dec 2009 - Oct 2026)
4144 daily OHLCV records on NSE from Dec. 2009 to Oct. 2026.
Share Price All Time High
₹1542.45
July 05, 2024
NSE Exchange
Share Price All Time Low
₹15.15
September 19, 2013
NSE Exchange
Highest Volume Trading Day
3,575,820
January 14, 2021 • ₹272.50
NSE Exchange
Share Price History Data (Dec 2009 - Oct 2026)
AHLUCONT daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹560.00 | ₹579.00 | ₹550.70 | ₹569.80 | 135,950 |
| 2026-10-01 | ₹550.00 | ₹559.00 | ₹540.55 | ₹555.90 | 78,249 |
| 2026-09-30 | ₹552.05 | ₹563.70 | ₹542.80 | ₹550.05 | 77,719 |
| 2026-09-29 | ₹568.05 | ₹572.10 | ₹544.10 | ₹551.55 | 238,960 |
| 2026-09-28 | ₹585.00 | ₹588.75 | ₹567.00 | ₹572.40 | 27,918 |
| 2026-09-25 | ₹585.55 | ₹588.45 | ₹574.15 | ₹585.55 | 29,866 |
| 2026-09-24 | ₹578.00 | ₹590.00 | ₹571.30 | ₹582.75 | 46,626 |
| 2026-09-23 | ₹582.40 | ₹591.85 | ₹575.40 | ₹580.60 | 49,246 |
| 2026-09-22 | ₹581.05 | ₹585.45 | ₹577.00 | ₹582.40 | 28,751 |
| 2026-09-21 | ₹584.70 | ₹589.30 | ₹575.85 | ₹580.20 | 41,107 |
| 2026-09-18 | ₹568.00 | ₹590.00 | ₹564.00 | ₹584.70 | 63,766 |
| 2026-09-17 | ₹575.00 | ₹577.70 | ₹559.10 | ₹567.60 | 95,504 |
| 2026-09-16 | ₹588.00 | ₹599.00 | ₹565.05 | ₹569.30 | 95,786 |
| 2026-09-15 | ₹601.00 | ₹604.65 | ₹580.30 | ₹585.85 | 66,007 |
| 2026-09-11 | ₹587.00 | ₹605.90 | ₹582.65 | ₹601.00 | 57,589 |
| 2026-09-10 | ₹599.00 | ₹599.95 | ₹590.10 | ₹592.30 | 34,728 |
| 2026-09-09 | ₹605.90 | ₹619.00 | ₹593.00 | ₹596.15 | 63,167 |
| 2026-09-08 | ₹595.00 | ₹609.00 | ₹592.10 | ₹607.15 | 45,142 |
| 2026-09-07 | ₹602.00 | ₹609.60 | ₹594.80 | ₹597.05 | 80,503 |
| 2026-09-04 | ₹599.90 | ₹611.90 | ₹592.60 | ₹599.05 | 225,666 |
| 2026-09-03 | ₹602.75 | ₹608.90 | ₹591.35 | ₹595.45 | 58,695 |
| 2026-09-02 | ₹606.05 | ₹611.65 | ₹590.00 | ₹602.20 | 107,402 |
| 2026-09-01 | ₹620.70 | ₹627.90 | ₹606.70 | ₹612.50 | 70,430 |
| 2026-08-31 | ₹646.05 | ₹648.00 | ₹615.05 | ₹619.20 | 75,376 |
| 2026-08-28 | ₹638.00 | ₹647.75 | ₹630.05 | ₹641.10 | 80,833 |
| 2026-08-27 | ₹635.10 | ₹643.80 | ₹630.00 | ₹636.60 | 200,044 |
| 2026-08-26 | ₹651.10 | ₹656.95 | ₹620.00 | ₹635.10 | 338,939 |
| 2026-08-25 | ₹649.60 | ₹665.00 | ₹643.50 | ₹651.75 | 121,256 |
| 2026-08-24 | ₹688.00 | ₹690.00 | ₹645.30 | ₹649.60 | 317,298 |
| 2026-08-21 | ₹693.50 | ₹704.95 | ₹688.35 | ₹696.20 | 44,966 |
| 2026-08-20 | ₹699.55 | ₹709.70 | ₹692.00 | ₹693.50 | 59,772 |
| 2026-08-19 | ₹707.00 | ₹718.00 | ₹696.00 | ₹698.55 | 112,329 |
| 2026-08-18 | ₹776.00 | ₹782.40 | ₹702.50 | ₹707.70 | 545,925 |
| 2026-08-17 | ₹800.00 | ₹805.00 | ₹773.00 | ₹793.85 | 97,109 |
| 2026-08-14 | ₹822.00 | ₹848.00 | ₹815.15 | ₹837.35 | 39,157 |
| 2026-08-13 | ₹809.10 | ₹825.00 | ₹790.10 | ₹819.95 | 14,490 |
| 2026-08-12 | ₹836.00 | ₹836.00 | ₹804.75 | ₹809.10 | 29,882 |
| 2026-08-11 | ₹836.20 | ₹836.20 | ₹819.75 | ₹833.95 | 18,401 |
| 2026-08-10 | ₹822.00 | ₹831.80 | ₹808.25 | ₹829.90 | 19,088 |
| 2026-08-07 | ₹832.70 | ₹832.70 | ₹810.00 | ₹822.30 | 15,989 |
| 2026-08-06 | ₹835.60 | ₹838.95 | ₹825.00 | ₹829.25 | 12,407 |
| 2026-08-05 | ₹833.20 | ₹845.45 | ₹830.10 | ₹835.60 | 16,260 |
| 2026-08-04 | ₹837.00 | ₹837.00 | ₹825.65 | ₹830.70 | 11,439 |
| 2026-08-03 | ₹824.00 | ₹848.00 | ₹823.75 | ₹833.60 | 33,625 |
| 2026-07-31 | ₹819.30 | ₹826.25 | ₹812.20 | ₹821.40 | 15,056 |
| 2026-07-30 | ₹820.00 | ₹827.50 | ₹808.95 | ₹819.30 | 18,951 |
| 2026-07-29 | ₹832.75 | ₹832.75 | ₹813.00 | ₹817.40 | 27,038 |
| 2026-07-28 | ₹830.65 | ₹839.40 | ₹823.55 | ₹832.75 | 23,375 |
| 2026-07-27 | ₹836.05 | ₹843.95 | ₹824.00 | ₹830.65 | 25,094 |
| 2026-07-24 | ₹800.20 | ₹838.55 | ₹791.10 | ₹827.70 | 140,514 |
| 2026-07-23 | ₹825.00 | ₹825.00 | ₹796.00 | ₹800.20 | 67,987 |
| 2026-07-22 | ₹844.70 | ₹844.70 | ₹819.40 | ₹822.95 | 22,885 |
| 2026-07-21 | ₹851.60 | ₹852.00 | ₹838.00 | ₹844.80 | 15,624 |
| 2026-07-20 | ₹853.25 | ₹862.00 | ₹842.70 | ₹844.70 | 16,059 |
| 2026-07-17 | ₹863.35 | ₹872.00 | ₹848.20 | ₹853.25 | 21,406 |
| 2026-07-16 | ₹874.80 | ₹885.00 | ₹855.00 | ₹863.30 | 61,334 |
| 2026-07-15 | ₹851.45 | ₹875.00 | ₹834.90 | ₹869.50 | 68,960 |
| 2026-07-14 | ₹861.60 | ₹861.60 | ₹838.45 | ₹843.85 | 24,199 |
| 2026-07-13 | ₹837.95 | ₹866.95 | ₹835.00 | ₹861.60 | 31,283 |
| 2026-07-10 | ₹838.10 | ₹849.45 | ₹834.20 | ₹842.95 | 20,102 |
| 2026-07-09 | ₹828.60 | ₹845.10 | ₹824.00 | ₹836.15 | 17,263 |
| 2026-07-08 | ₹849.55 | ₹850.95 | ₹815.10 | ₹820.40 | 25,134 |
| 2026-07-07 | ₹858.70 | ₹870.10 | ₹845.65 | ₹852.85 | 41,176 |
| 2026-07-06 | ₹829.40 | ₹859.95 | ₹818.10 | ₹853.45 | 57,683 |
| 2026-07-03 | ₹859.10 | ₹859.10 | ₹828.00 | ₹829.40 | 38,182 |
| 2026-07-02 | ₹844.00 | ₹859.95 | ₹841.15 | ₹856.15 | 20,600 |
| 2026-07-01 | ₹856.00 | ₹872.95 | ₹840.10 | ₹843.90 | 23,870 |
| 2026-06-30 | ₹871.10 | ₹875.95 | ₹850.05 | ₹855.80 | 15,057 |
| 2026-06-29 | ₹857.95 | ₹875.80 | ₹848.00 | ₹871.05 | 47,053 |
| 2026-06-25 | ₹877.00 | ₹877.70 | ₹846.60 | ₹848.10 | 21,316 |
| 2026-06-24 | ₹843.65 | ₹878.00 | ₹839.20 | ₹872.15 | 35,522 |
| 2026-06-23 | ₹844.40 | ₹856.40 | ₹830.50 | ₹848.60 | 42,407 |
| 2026-06-22 | ₹840.20 | ₹846.00 | ₹835.00 | ₹839.50 | 17,851 |
| 2026-06-19 | ₹826.40 | ₹840.00 | ₹818.95 | ₹838.80 | 32,611 |
| 2026-06-18 | ₹844.05 | ₹844.05 | ₹820.10 | ₹823.70 | 22,246 |
| 2026-06-17 | ₹837.45 | ₹844.70 | ₹830.15 | ₹839.85 | 33,846 |
| 2026-06-16 | ₹816.55 | ₹844.10 | ₹806.00 | ₹837.45 | 88,430 |
| 2026-06-15 | ₹807.60 | ₹831.95 | ₹806.80 | ₹808.50 | 56,541 |
| 2026-06-12 | ₹798.00 | ₹800.00 | ₹781.55 | ₹798.10 | 39,105 |
| 2026-06-11 | ₹779.90 | ₹799.80 | ₹769.55 | ₹785.85 | 26,216 |
| 2026-06-10 | ₹800.00 | ₹800.30 | ₹778.30 | ₹788.25 | 76,286 |
| 2026-06-09 | ₹779.65 | ₹806.70 | ₹779.65 | ₹797.70 | 32,449 |
| 2026-06-08 | ₹783.95 | ₹793.95 | ₹777.00 | ₹783.70 | 23,452 |
| 2026-06-05 | ₹790.00 | ₹800.00 | ₹784.00 | ₹792.95 | 26,750 |
| 2026-06-04 | ₹776.05 | ₹792.45 | ₹756.30 | ₹785.30 | 54,963 |
| 2026-06-03 | ₹793.45 | ₹797.60 | ₹770.50 | ₹776.05 | 40,364 |
| 2026-06-02 | ₹750.00 | ₹801.35 | ₹747.15 | ₹793.45 | 76,385 |
| 2026-06-01 | ₹750.00 | ₹771.00 | ₹739.55 | ₹763.65 | 114,717 |
| 2026-05-29 | ₹828.85 | ₹840.00 | ₹775.00 | ₹792.00 | 90,923 |
| 2026-05-27 | ₹798.00 | ₹840.00 | ₹797.00 | ₹828.70 | 41,327 |
| 2026-05-26 | ₹801.25 | ₹824.45 | ₹801.25 | ₹806.50 | 20,778 |
| 2026-05-25 | ₹810.00 | ₹818.30 | ₹802.60 | ₹807.30 | 27,266 |
| 2026-05-22 | ₹782.25 | ₹823.85 | ₹772.30 | ₹806.35 | 41,554 |
| 2026-05-21 | ₹789.40 | ₹800.85 | ₹776.90 | ₹782.25 | 16,068 |
| 2026-05-20 | ₹780.00 | ₹792.40 | ₹774.25 | ₹789.95 | 25,572 |
| 2026-05-19 | ₹789.60 | ₹800.10 | ₹785.00 | ₹789.70 | 11,673 |
| 2026-05-18 | ₹794.30 | ₹795.85 | ₹766.20 | ₹789.60 | 35,420 |
| 2026-05-15 | ₹801.95 | ₹812.35 | ₹788.10 | ₹794.30 | 15,622 |
| 2026-05-14 | ₹807.30 | ₹819.50 | ₹797.90 | ₹804.70 | 29,881 |
| 2026-05-13 | ₹800.15 | ₹814.50 | ₹799.45 | ₹811.05 | 43,041 |
| 2026-05-12 | ₹824.00 | ₹830.00 | ₹800.00 | ₹811.45 | 38,772 |
| 2026-05-11 | ₹847.65 | ₹853.50 | ₹820.00 | ₹823.35 | 34,086 |
| 2026-05-08 | ₹847.00 | ₹860.00 | ₹841.05 | ₹847.55 | 27,342 |
| 2026-05-07 | ₹851.50 | ₹860.40 | ₹832.60 | ₹851.70 | 45,247 |
| 2026-05-06 | ₹878.00 | ₹892.85 | ₹850.00 | ₹852.65 | 131,427 |
| 2026-05-05 | ₹871.00 | ₹901.85 | ₹871.00 | ₹877.75 | 50,993 |
| 2026-05-04 | ₹890.00 | ₹905.00 | ₹869.80 | ₹875.00 | 57,311 |
| 2026-04-30 | ₹888.10 | ₹894.60 | ₹871.35 | ₹891.00 | 24,639 |
| 2026-04-29 | ₹874.00 | ₹897.40 | ₹860.20 | ₹892.55 | 73,081 |
| 2026-04-28 | ₹864.00 | ₹889.30 | ₹864.00 | ₹882.10 | 38,756 |
| 2026-04-27 | ₹875.45 | ₹897.40 | ₹858.05 | ₹871.40 | 83,781 |
| 2026-04-24 | ₹895.00 | ₹895.00 | ₹861.00 | ₹884.40 | 72,215 |
| 2026-04-23 | ₹882.00 | ₹894.95 | ₹875.60 | ₹886.25 | 64,781 |
| 2026-04-22 | ₹866.95 | ₹893.80 | ₹861.05 | ₹890.20 | 64,620 |
| 2026-04-21 | ₹836.00 | ₹868.00 | ₹828.85 | ₹866.95 | 94,568 |
| 2026-04-20 | ₹829.90 | ₹845.00 | ₹820.05 | ₹833.30 | 46,282 |
| 2026-04-17 | ₹833.00 | ₹842.50 | ₹824.55 | ₹834.05 | 31,091 |
| 2026-04-16 | ₹826.95 | ₹835.70 | ₹807.00 | ₹826.90 | 85,239 |
| 2026-04-15 | ₹805.00 | ₹831.40 | ₹794.15 | ₹817.35 | 75,032 |
| 2026-04-13 | ₹775.00 | ₹793.10 | ₹753.60 | ₹784.70 | 84,696 |
| 2026-04-10 | ₹760.30 | ₹788.00 | ₹760.30 | ₹782.75 | 36,965 |
| 2026-04-09 | ₹773.85 | ₹785.60 | ₹759.45 | ₹763.00 | 76,164 |
| 2026-04-08 | ₹766.75 | ₹785.35 | ₹740.60 | ₹771.95 | 99,963 |
| 2026-04-07 | ₹715.40 | ₹734.35 | ₹707.05 | ₹725.95 | 63,914 |
| 2026-04-06 | ₹704.80 | ₹719.50 | ₹679.55 | ₹716.40 | 76,340 |
| 2026-04-02 | ₹670.00 | ₹698.85 | ₹659.45 | ₹694.30 | 67,850 |
| 2026-04-01 | ₹677.20 | ₹695.00 | ₹662.60 | ₹679.25 | 85,221 |
| 2026-03-30 | ₹669.40 | ₹682.75 | ₹645.15 | ₹655.35 | 291,934 |
| 2026-03-27 | ₹684.95 | ₹701.20 | ₹666.10 | ₹682.15 | 206,073 |
| 2026-03-25 | ₹694.90 | ₹706.65 | ₹685.10 | ₹689.85 | 156,164 |
| 2026-03-24 | ₹684.80 | ₹692.20 | ₹671.60 | ₹685.00 | 119,283 |
| 2026-03-23 | ₹719.00 | ₹719.15 | ₹669.95 | ₹680.55 | 148,682 |
| 2026-03-20 | ₹745.00 | ₹745.00 | ₹720.00 | ₹724.95 | 86,808 |
| 2026-03-19 | ₹749.95 | ₹765.20 | ₹729.70 | ₹737.95 | 281,482 |
| 2026-03-18 | ₹726.00 | ₹760.35 | ₹718.90 | ₹746.00 | 104,645 |
| 2026-03-17 | ₹721.05 | ₹737.00 | ₹719.55 | ₹722.40 | 76,472 |
| 2026-03-16 | ₹752.65 | ₹762.15 | ₹720.00 | ₹727.25 | 101,306 |
| 2026-03-13 | ₹758.00 | ₹775.00 | ₹740.05 | ₹765.75 | 119,613 |
| 2026-03-12 | ₹762.00 | ₹767.95 | ₹750.15 | ₹762.50 | 57,132 |
| 2026-03-11 | ₹763.20 | ₹776.95 | ₹757.15 | ₹771.80 | 82,969 |
| 2026-03-10 | ₹775.25 | ₹776.45 | ₹753.30 | ₹763.20 | 44,883 |
| 2026-03-09 | ₹752.00 | ₹761.00 | ₹738.80 | ₹757.55 | 68,312 |
| 2026-03-06 | ₹753.05 | ₹785.00 | ₹745.15 | ₹768.80 | 44,035 |
| 2026-03-05 | ₹741.95 | ₹762.70 | ₹729.20 | ₹756.65 | 99,070 |
| 2026-03-04 | ₹732.60 | ₹747.00 | ₹718.95 | ₹733.20 | 135,644 |
| 2026-03-02 | ₹722.00 | ₹758.80 | ₹722.00 | ₹752.55 | 129,634 |
| 2026-02-27 | ₹759.85 | ₹776.75 | ₹745.10 | ₹772.70 | 100,203 |
| 2026-02-26 | ₹753.75 | ₹774.05 | ₹750.10 | ₹760.40 | 102,816 |
| 2026-02-25 | ₹805.75 | ₹807.10 | ₹743.15 | ₹753.75 | 296,329 |
| 2026-02-24 | ₹805.00 | ₹825.00 | ₹787.90 | ₹809.00 | 68,673 |
| 2026-02-23 | ₹805.75 | ₹821.00 | ₹802.50 | ₹805.45 | 59,014 |
| 2026-02-20 | ₹805.05 | ₹810.95 | ₹790.00 | ₹805.75 | 52,504 |
| 2026-02-19 | ₹817.00 | ₹820.70 | ₹804.80 | ₹809.60 | 118,045 |
| 2026-02-18 | ₹807.85 | ₹817.75 | ₹795.00 | ₹813.50 | 121,625 |
| 2026-02-17 | ₹799.00 | ₹811.25 | ₹785.00 | ₹807.85 | 93,115 |
| 2026-02-16 | ₹875.00 | ₹880.60 | ₹775.00 | ₹793.10 | 608,152 |
| 2026-02-13 | ₹900.00 | ₹913.30 | ₹885.00 | ₹899.90 | 203,833 |
| 2026-02-12 | ₹890.00 | ₹929.95 | ₹889.00 | ₹909.90 | 197,478 |
| 2026-02-11 | ₹888.45 | ₹920.00 | ₹887.85 | ₹899.50 | 106,733 |
| 2026-02-10 | ₹892.00 | ₹925.20 | ₹872.10 | ₹894.90 | 238,397 |
| 2026-02-09 | ₹859.00 | ₹905.00 | ₹859.00 | ₹891.75 | 106,087 |
| 2026-02-06 | ₹860.00 | ₹873.15 | ₹844.00 | ₹858.60 | 52,852 |
| 2026-02-05 | ₹870.20 | ₹872.00 | ₹860.00 | ₹868.60 | 46,961 |
| 2026-02-04 | ₹878.00 | ₹886.50 | ₹864.55 | ₹870.20 | 48,679 |
| 2026-02-03 | ₹871.00 | ₹895.15 | ₹869.10 | ₹883.10 | 122,750 |
| 2026-02-02 | ₹839.60 | ₹847.80 | ₹816.70 | ₹835.95 | 94,923 |
| 2026-02-01 | ₹851.40 | ₹879.80 | ₹829.70 | ₹835.20 | 23,132 |
| 2026-01-30 | ₹840.00 | ₹877.60 | ₹840.00 | ₹863.95 | 25,504 |
| 2026-01-29 | ₹852.55 | ₹870.80 | ₹850.65 | ₹855.60 | 40,020 |
| 2026-01-28 | ₹829.00 | ₹869.35 | ₹829.00 | ₹865.55 | 54,512 |
| 2026-01-27 | ₹829.95 | ₹838.95 | ₹819.95 | ₹829.75 | 43,977 |
| 2026-01-23 | ₹875.00 | ₹891.00 | ₹821.30 | ₹830.95 | 61,094 |
| 2026-01-22 | ₹877.00 | ₹891.95 | ₹872.00 | ₹874.65 | 55,501 |
| 2026-01-21 | ₹855.00 | ₹883.45 | ₹846.00 | ₹877.15 | 95,283 |
| 2026-01-20 | ₹881.00 | ₹892.80 | ₹855.05 | ₹862.05 | 114,503 |
| 2026-01-19 | ₹906.95 | ₹906.95 | ₹883.20 | ₹892.10 | 59,002 |
| 2026-01-16 | ₹905.15 | ₹960.00 | ₹900.05 | ₹909.00 | 633,171 |
| 2026-01-14 | ₹907.00 | ₹907.00 | ₹889.95 | ₹895.60 | 60,046 |
| 2026-01-13 | ₹890.05 | ₹904.85 | ₹884.15 | ₹898.30 | 171,715 |
| 2026-01-12 | ₹919.65 | ₹920.00 | ₹879.65 | ₹896.20 | 62,520 |
| 2026-01-09 | ₹920.00 | ₹929.80 | ₹912.15 | ₹919.65 | 63,127 |
| 2026-01-08 | ₹912.70 | ₹932.00 | ₹911.10 | ₹922.25 | 68,823 |
| 2026-01-07 | ₹943.20 | ₹944.60 | ₹905.00 | ₹911.95 | 171,587 |
| 2026-01-06 | ₹948.20 | ₹954.90 | ₹935.20 | ₹938.30 | 75,095 |
| 2026-01-05 | ₹957.90 | ₹977.60 | ₹944.35 | ₹948.20 | 85,457 |
| 2026-01-02 | ₹969.10 | ₹973.95 | ₹957.15 | ₹960.45 | 69,980 |
| 2026-01-01 | ₹985.80 | ₹994.20 | ₹956.75 | ₹959.20 | 35,941 |
Ahluwalia Contracts Share Price Performance Analysis (Dec 2009 - Oct 2026)
AHLUCONT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-40.60%
₹959.20 → ₹569.80
Year to Date
Price Volatility
12.64%
Low Volatility
Year to Date
Average Daily Volume
81,088
Year to Date Average
NSE Exchange
Ahluwalia Contracts Share Price History – Frequently Asked Questions
Common questions about AHLUCONT historical data and records. For live price, key ratios and fundamentals, see Ahluwalia Contracts share price today.
What is the all-time high share price of Ahluwalia Contracts (AHLUCONT)?
The all-time high share price of Ahluwalia Contracts was ₹1542.45 recorded on July 05, 2024 on the NSE exchange.
What is the all-time low share price of Ahluwalia Contracts (AHLUCONT)?
The all-time low share price of Ahluwalia Contracts was ₹15.15 recorded on September 19, 2013 on the NSE exchange.
How can I download AHLUCONT historical share price data?
You can download Ahluwalia Contracts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AHLUCONT shares?
The highest trading volume day for Ahluwalia Contracts was 3,575,820 shares traded on January 14, 2021 on the NSE exchange, with share price at ₹272.5.