Price Data Selection & Download
A1 Share Price All Time Records & Statistics (Oct 2018 - May 2026)
1733 daily OHLCV records on BSE from Oct. 2018 to May 2026. Explore A1L value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2816.55
November 28, 2025
BSE Exchange
Share Price All Time Low
₹8.73
May 27, 2026
BSE Exchange
Highest Volume Trading Day
12,197,124
May 21, 2026 • ₹9.68
BSE Exchange
Share Price History Data (Oct 2018 - May 2026)
A1L daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.01 | ₹9.35 | ₹8.73 | ₹9.08 | 3,161,563 |
| 2026-05-26 | ₹9.25 | ₹9.44 | ₹9.18 | ₹9.18 | 4,409,567 |
| 2026-05-25 | ₹10.50 | ₹10.50 | ₹9.66 | ₹9.66 | 1,173,587 |
| 2026-05-22 | ₹10.16 | ₹10.16 | ₹10.15 | ₹10.16 | 5,767,103 |
| 2026-05-21 | ₹9.68 | ₹9.68 | ₹9.25 | ₹9.68 | 12,197,124 |
| 2026-05-20 | ₹9.60 | ₹10.18 | ₹9.22 | ₹9.22 | 5,532,539 |
| 2026-05-19 | ₹9.70 | ₹9.70 | ₹9.70 | ₹9.70 | 1,028,608 |
| 2026-05-18 | ₹10.21 | ₹10.21 | ₹10.21 | ₹10.21 | 202,775 |
| 2026-05-15 | ₹10.74 | ₹10.74 | ₹10.74 | ₹10.74 | 348,700 |
| 2026-05-14 | ₹11.30 | ₹11.30 | ₹11.29 | ₹11.30 | 5,290,197 |
| 2026-05-13 | ₹10.77 | ₹10.77 | ₹10.76 | ₹10.77 | 11,170,044 |
| 2026-05-12 | ₹9.75 | ₹10.26 | ₹9.42 | ₹10.26 | 3,595,518 |
| 2026-05-11 | ₹10.30 | ₹10.44 | ₹9.78 | ₹9.78 | 3,055,661 |
| 2026-05-08 | ₹10.83 | ₹11.15 | ₹10.29 | ₹10.29 | 5,576,487 |
| 2026-05-07 | ₹11.40 | ₹11.49 | ₹10.74 | ₹10.83 | 3,199,325 |
| 2026-05-06 | ₹11.89 | ₹12.25 | ₹11.30 | ₹11.30 | 1,762,344 |
| 2026-05-05 | ₹11.89 | ₹12.90 | ₹11.89 | ₹11.89 | 2,369,405 |
| 2026-05-04 | ₹12.51 | ₹12.51 | ₹12.51 | ₹12.51 | 251,229 |
| 2026-04-30 | ₹13.16 | ₹13.16 | ₹13.15 | ₹13.16 | 3,406,602 |
| 2026-04-29 | ₹12.54 | ₹12.54 | ₹12.53 | ₹12.54 | 1,979,583 |
| 2026-04-28 | ₹11.01 | ₹11.95 | ₹10.91 | ₹11.95 | 3,597,962 |
| 2026-04-27 | ₹11.39 | ₹11.89 | ₹11.39 | ₹11.39 | 1,970,243 |
| 2026-04-24 | ₹10.84 | ₹11.98 | ₹10.84 | ₹11.98 | 7,136,479 |
| 2026-04-23 | ₹11.50 | ₹11.77 | ₹11.41 | ₹11.41 | 849,992 |
| 2026-04-22 | ₹12.12 | ₹13.18 | ₹12.01 | ₹12.01 | 7,656,586 |
| 2026-04-21 | ₹12.99 | ₹13.03 | ₹12.64 | ₹12.64 | 3,107,031 |
| 2026-04-20 | ₹13.83 | ₹13.94 | ₹13.30 | ₹13.30 | 2,900,597 |
| 2026-04-17 | ₹14.85 | ₹14.95 | ₹14.00 | ₹14.00 | 4,409,214 |
| 2026-04-16 | ₹15.50 | ₹16.27 | ₹14.73 | ₹14.73 | 5,950,287 |
| 2026-04-15 | ₹15.50 | ₹16.00 | ₹15.50 | ₹15.50 | 2,588,403 |
| 2026-04-13 | ₹16.31 | ₹16.31 | ₹16.30 | ₹16.31 | 3,814,206 |
| 2026-04-10 | ₹15.54 | ₹15.54 | ₹15.53 | ₹15.54 | 2,631,067 |
| 2026-04-09 | ₹15.40 | ₹15.49 | ₹14.76 | ₹14.80 | 1,586,511 |
| 2026-04-08 | ₹16.54 | ₹16.65 | ₹15.17 | ₹15.53 | 2,488,866 |
| 2026-04-07 | ₹15.81 | ₹16.81 | ₹15.81 | ₹15.91 | 5,100,112 |
| 2026-04-06 | ₹15.06 | ₹16.64 | ₹15.06 | ₹16.64 | 3,415,895 |
| 2026-04-02 | ₹15.85 | ₹15.85 | ₹15.85 | ₹15.85 | 211,637 |
| 2026-04-01 | ₹15.56 | ₹16.68 | ₹15.30 | ₹16.68 | 3,372,868 |
| 2026-03-30 | ₹15.89 | ₹15.89 | ₹15.89 | ₹15.89 | 144,083 |
| 2026-03-27 | ₹16.72 | ₹16.72 | ₹16.72 | ₹16.72 | 140,966 |
| 2026-03-25 | ₹16.75 | ₹17.59 | ₹15.94 | ₹17.59 | 3,287,150 |
| 2026-03-24 | ₹16.76 | ₹17.34 | ₹16.76 | ₹16.76 | 1,095,497 |
| 2026-03-23 | ₹17.64 | ₹17.64 | ₹17.64 | ₹17.64 | 56,791 |
| 2026-03-20 | ₹18.56 | ₹18.56 | ₹18.55 | ₹18.56 | 4,157,056 |
| 2026-03-19 | ₹17.67 | ₹17.68 | ₹17.67 | ₹17.68 | 4,956,657 |
| 2026-03-18 | ₹16.05 | ₹16.84 | ₹16.04 | ₹16.84 | 5,115,674 |
| 2026-03-17 | ₹15.90 | ₹16.70 | ₹15.54 | ₹16.04 | 4,320,430 |
| 2026-03-16 | ₹18.16 | ₹18.88 | ₹16.35 | ₹16.35 | 1,971,947 |
| 2026-03-13 | ₹20.50 | ₹20.90 | ₹18.16 | ₹18.16 | 4,776,513 |
| 2026-03-12 | ₹20.17 | ₹21.83 | ₹20.17 | ₹20.17 | 4,188,945 |
| 2026-03-11 | ₹22.41 | ₹22.41 | ₹22.41 | ₹22.41 | 179,028 |
| 2026-03-10 | ₹24.88 | ₹24.89 | ₹24.88 | ₹24.89 | 4,100,260 |
| 2026-03-09 | ₹22.63 | ₹22.63 | ₹22.62 | ₹22.63 | 4,261,626 |
| 2026-03-06 | ₹21.10 | ₹22.40 | ₹20.58 | ₹20.58 | 1,949,948 |
| 2026-03-05 | ₹21.66 | ₹21.66 | ₹21.66 | ₹21.66 | 269,605 |
| 2026-03-04 | ₹22.79 | ₹22.79 | ₹22.79 | ₹22.79 | 64,157 |
| 2026-03-02 | ₹23.98 | ₹23.98 | ₹23.98 | ₹23.98 | 76,113 |
| 2026-02-27 | ₹25.24 | ₹25.24 | ₹25.23 | ₹25.24 | 2,556,339 |
| 2026-02-26 | ₹24.04 | ₹24.04 | ₹24.03 | ₹24.04 | 1,931,951 |
| 2026-02-25 | ₹20.76 | ₹22.94 | ₹20.76 | ₹22.90 | 2,390,478 |
| 2026-02-24 | ₹22.50 | ₹23.96 | ₹21.85 | ₹21.85 | 2,494,709 |
| 2026-02-23 | ₹22.99 | ₹22.99 | ₹22.99 | ₹22.99 | 106,474 |
| 2026-02-20 | ₹24.19 | ₹24.19 | ₹24.19 | ₹24.19 | 44,345 |
| 2026-02-19 | ₹25.46 | ₹25.46 | ₹25.46 | ₹25.46 | 77,285 |
| 2026-02-18 | ₹26.78 | ₹26.79 | ₹26.78 | ₹26.79 | 4,306,754 |
| 2026-02-17 | ₹25.52 | ₹25.52 | ₹25.51 | ₹25.52 | 5,074,699 |
| 2026-02-16 | ₹22.01 | ₹24.31 | ₹22.01 | ₹24.31 | 5,441,056 |
| 2026-02-13 | ₹23.16 | ₹23.16 | ₹23.16 | ₹23.16 | 153,103 |
| 2026-02-12 | ₹24.37 | ₹24.37 | ₹24.37 | ₹24.37 | 134,903 |
| 2026-02-11 | ₹25.65 | ₹25.65 | ₹25.65 | ₹25.65 | 162,487 |
| 2026-02-10 | ₹28.41 | ₹29.42 | ₹27.00 | ₹27.00 | 2,091,777 |
| 2026-02-09 | ₹28.42 | ₹28.42 | ₹28.42 | ₹28.42 | 225,320 |
| 2026-02-06 | ₹29.91 | ₹29.91 | ₹29.91 | ₹29.91 | 113,292 |
| 2026-02-05 | ₹31.48 | ₹31.48 | ₹31.48 | ₹31.48 | 89,314 |
| 2026-02-04 | ₹33.12 | ₹33.13 | ₹33.12 | ₹33.13 | 2,428,906 |
| 2026-02-03 | ₹31.55 | ₹31.56 | ₹31.55 | ₹31.56 | 3,091,496 |
| 2026-02-02 | ₹30.06 | ₹30.06 | ₹30.06 | ₹30.06 | 130,969 |
| 2026-02-01 | ₹31.64 | ₹34.96 | ₹31.64 | ₹31.64 | 781,154 |
| 2026-01-30 | ₹33.30 | ₹33.30 | ₹33.30 | ₹33.30 | 145,414 |
| 2026-01-29 | ₹35.05 | ₹35.05 | ₹35.05 | ₹35.05 | 43,931 |
| 2026-01-28 | ₹36.85 | ₹36.85 | ₹36.85 | ₹36.85 | 47,220 |
| 2026-01-27 | ₹38.75 | ₹38.75 | ₹38.75 | ₹38.75 | 143,110 |
| 2026-01-23 | ₹40.75 | ₹40.75 | ₹40.70 | ₹40.75 | 2,173,758 |
| 2026-01-22 | ₹38.85 | ₹38.85 | ₹38.80 | ₹38.85 | 1,814,825 |
| 2026-01-21 | ₹37.00 | ₹37.00 | ₹36.95 | ₹37.00 | 2,341,224 |
| 2026-01-20 | ₹35.20 | ₹35.25 | ₹34.00 | ₹35.25 | 3,305,018 |
| 2026-01-19 | ₹30.40 | ₹33.60 | ₹30.40 | ₹33.60 | 4,356,003 |
| 2026-01-16 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 95,672 |
| 2026-01-14 | ₹33.65 | ₹33.65 | ₹33.65 | ₹33.65 | 68,207 |
| 2026-01-13 | ₹35.40 | ₹35.40 | ₹35.40 | ₹35.40 | 70,334 |
| 2026-01-12 | ₹37.25 | ₹37.25 | ₹37.25 | ₹37.25 | 98,984 |
| 2026-01-09 | ₹39.20 | ₹39.20 | ₹39.20 | ₹39.20 | 102,508 |
| 2026-01-08 | ₹41.25 | ₹41.25 | ₹41.25 | ₹41.25 | 190,914 |
| 2026-01-07 | ₹43.40 | ₹43.40 | ₹43.40 | ₹43.40 | 366,690 |
| 2026-01-06 | ₹413.35 | ₹456.85 | ₹413.35 | ₹456.85 | 432,435 |
| 2026-01-05 | ₹435.10 | ₹435.10 | ₹435.10 | ₹435.10 | 11,635 |
| 2026-01-02 | ₹457.95 | ₹457.95 | ₹457.95 | ₹457.95 | 10,303 |
| 2026-01-01 | ₹482.05 | ₹482.05 | ₹482.05 | ₹482.05 | 13,583 |
A1 Share Price Performance Analysis (Oct 2018 - May 2026)
A1L price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-98.12%
₹482.05 → ₹9.08
Year to Date
Price Volatility
223.25%
High Volatility
Year to Date
Average Daily Volume
2,377,928
Year to Date Average
BSE Exchange
A1 Share Price History – Frequently Asked Questions
Common questions about A1L historical data and records. For live price, key ratios and fundamentals, see A1 share price screener.
What is the all-time high share price of A1 (A1L)?
The all-time high share price of A1 was ₹2816.55 recorded on November 28, 2025 on the BSE exchange.
What is the all-time low share price of A1 (A1L)?
The all-time low share price of A1 was ₹8.73 recorded on May 27, 2026 on the BSE exchange.
How can I download A1L historical share price data?
You can download A1 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 A1L shares?
The highest trading volume day for A1 was 12,197,124 shares traded on May 21, 2026 on the BSE exchange, with share price at ₹9.68.