Price Data Selection & Download
Ahlada Engineers Share Price All Time Records & Statistics (Sep 2018 - May 2026)
1625 daily OHLCV records on NSE from Sept. 2018 to May 2026. Explore Ahlada Engineers intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1065.00
March 06, 2019
NSE Exchange
Share Price All Time Low
₹31.22
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,563,752
January 01, 2024 • ₹155.75
NSE Exchange
Share Price History Data (Sep 2018 - May 2026)
AHLADA daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹40.00 | ₹40.00 | ₹38.75 | ₹39.17 | 12,868 |
| 2026-05-20 | ₹39.90 | ₹40.29 | ₹38.70 | ₹39.50 | 16,927 |
| 2026-05-19 | ₹41.00 | ₹42.39 | ₹36.71 | ₹39.25 | 60,204 |
| 2026-05-18 | ₹43.90 | ₹43.90 | ₹40.00 | ₹41.45 | 10,620 |
| 2026-05-15 | ₹44.40 | ₹44.40 | ₹41.70 | ₹42.70 | 9,113 |
| 2026-05-14 | ₹44.88 | ₹44.88 | ₹41.51 | ₹43.71 | 10,351 |
| 2026-05-13 | ₹44.00 | ₹44.29 | ₹42.42 | ₹42.99 | 8,614 |
| 2026-05-12 | ₹45.40 | ₹45.40 | ₹42.30 | ₹43.08 | 7,442 |
| 2026-05-11 | ₹45.82 | ₹45.85 | ₹43.52 | ₹43.89 | 12,786 |
| 2026-05-08 | ₹46.00 | ₹46.49 | ₹45.20 | ₹45.70 | 12,049 |
| 2026-05-07 | ₹45.75 | ₹45.75 | ₹44.30 | ₹45.49 | 5,223 |
| 2026-05-06 | ₹44.06 | ₹45.83 | ₹44.00 | ₹44.45 | 15,774 |
| 2026-05-05 | ₹46.33 | ₹46.39 | ₹44.80 | ₹44.91 | 9,234 |
| 2026-05-04 | ₹45.99 | ₹46.65 | ₹44.51 | ₹46.33 | 3,992 |
| 2026-04-30 | ₹45.00 | ₹46.69 | ₹43.50 | ₹45.38 | 4,055 |
| 2026-04-29 | ₹45.50 | ₹46.94 | ₹45.00 | ₹45.00 | 9,426 |
| 2026-04-28 | ₹46.99 | ₹47.48 | ₹45.00 | ₹45.44 | 10,149 |
| 2026-04-27 | ₹47.77 | ₹47.77 | ₹45.27 | ₹45.78 | 6,291 |
| 2026-04-24 | ₹48.25 | ₹48.82 | ₹45.15 | ₹45.68 | 11,448 |
| 2026-04-23 | ₹45.61 | ₹49.10 | ₹45.61 | ₹47.68 | 6,271 |
| 2026-04-22 | ₹47.70 | ₹48.50 | ₹46.65 | ₹47.86 | 7,607 |
| 2026-04-21 | ₹47.41 | ₹48.70 | ₹47.23 | ₹47.70 | 10,326 |
| 2026-04-20 | ₹48.69 | ₹49.20 | ₹46.61 | ₹47.30 | 12,726 |
| 2026-04-17 | ₹48.69 | ₹50.01 | ₹46.15 | ₹48.69 | 32,065 |
| 2026-04-16 | ₹47.40 | ₹48.49 | ₹46.22 | ₹46.68 | 20,641 |
| 2026-04-15 | ₹47.60 | ₹47.60 | ₹44.81 | ₹45.94 | 8,685 |
| 2026-04-13 | ₹44.80 | ₹44.80 | ₹43.01 | ₹44.55 | 5,451 |
| 2026-04-10 | ₹43.01 | ₹45.00 | ₹43.01 | ₹44.84 | 16,298 |
| 2026-04-09 | ₹44.40 | ₹44.40 | ₹40.10 | ₹43.89 | 33,707 |
| 2026-04-08 | ₹42.00 | ₹43.50 | ₹39.95 | ₹42.67 | 26,362 |
| 2026-04-07 | ₹39.90 | ₹40.99 | ₹37.36 | ₹39.76 | 26,443 |
| 2026-04-06 | ₹34.30 | ₹41.50 | ₹34.26 | ₹39.58 | 51,648 |
| 2026-04-02 | ₹35.70 | ₹35.79 | ₹34.52 | ₹34.84 | 19,391 |
| 2026-04-01 | ₹32.87 | ₹35.90 | ₹32.75 | ₹35.31 | 31,716 |
| 2026-03-30 | ₹35.75 | ₹35.98 | ₹31.22 | ₹32.06 | 106,464 |
| 2026-03-27 | ₹38.63 | ₹38.63 | ₹35.15 | ₹35.76 | 53,034 |
| 2026-03-25 | ₹37.00 | ₹41.13 | ₹36.50 | ₹38.63 | 44,994 |
| 2026-03-24 | ₹36.43 | ₹38.85 | ₹35.50 | ₹37.14 | 27,698 |
| 2026-03-23 | ₹39.38 | ₹39.38 | ₹34.51 | ₹36.41 | 24,123 |
| 2026-03-20 | ₹38.70 | ₹39.99 | ₹38.70 | ₹39.38 | 6,080 |
| 2026-03-19 | ₹40.36 | ₹40.69 | ₹39.00 | ₹39.07 | 8,137 |
| 2026-03-18 | ₹39.00 | ₹41.25 | ₹39.00 | ₹40.36 | 36,962 |
| 2026-03-17 | ₹38.92 | ₹43.49 | ₹37.20 | ₹40.01 | 41,634 |
| 2026-03-16 | ₹40.06 | ₹41.50 | ₹38.15 | ₹38.92 | 20,567 |
| 2026-03-13 | ₹41.85 | ₹41.85 | ₹39.70 | ₹40.68 | 30,293 |
| 2026-03-12 | ₹42.13 | ₹42.39 | ₹40.20 | ₹41.03 | 20,295 |
| 2026-03-11 | ₹41.44 | ₹44.47 | ₹41.03 | ₹42.13 | 14,752 |
| 2026-03-10 | ₹41.01 | ₹41.49 | ₹40.30 | ₹40.47 | 9,360 |
| 2026-03-09 | ₹41.98 | ₹43.80 | ₹40.05 | ₹40.90 | 21,549 |
| 2026-03-06 | ₹40.15 | ₹43.00 | ₹40.15 | ₹42.61 | 13,281 |
| 2026-03-05 | ₹42.21 | ₹43.62 | ₹41.01 | ₹41.85 | 25,187 |
| 2026-03-04 | ₹41.40 | ₹42.99 | ₹41.20 | ₹41.96 | 29,195 |
| 2026-03-02 | ₹44.97 | ₹44.97 | ₹43.49 | ₹43.86 | 19,250 |
| 2026-02-27 | ₹46.00 | ₹46.90 | ₹44.66 | ₹45.15 | 10,915 |
| 2026-02-26 | ₹45.90 | ₹47.30 | ₹44.45 | ₹45.07 | 16,534 |
| 2026-02-25 | ₹46.60 | ₹47.38 | ₹45.15 | ₹45.70 | 20,407 |
| 2026-02-24 | ₹46.52 | ₹47.48 | ₹46.00 | ₹46.60 | 13,660 |
| 2026-02-23 | ₹48.02 | ₹48.02 | ₹46.01 | ₹46.36 | 18,100 |
| 2026-02-20 | ₹48.44 | ₹49.50 | ₹47.60 | ₹48.02 | 19,395 |
| 2026-02-19 | ₹48.52 | ₹48.89 | ₹47.50 | ₹48.44 | 18,817 |
| 2026-02-18 | ₹48.88 | ₹49.49 | ₹48.15 | ₹48.53 | 18,819 |
| 2026-02-17 | ₹50.00 | ₹50.29 | ₹48.31 | ₹48.88 | 25,448 |
| 2026-02-16 | ₹49.64 | ₹51.83 | ₹49.32 | ₹50.29 | 28,097 |
| 2026-02-13 | ₹50.10 | ₹51.50 | ₹49.00 | ₹50.90 | 15,967 |
| 2026-02-12 | ₹51.70 | ₹51.70 | ₹49.21 | ₹50.31 | 11,552 |
| 2026-02-11 | ₹50.34 | ₹51.49 | ₹49.22 | ₹50.63 | 19,672 |
| 2026-02-10 | ₹50.80 | ₹53.53 | ₹48.52 | ₹50.33 | 32,161 |
| 2026-02-09 | ₹50.49 | ₹53.00 | ₹50.03 | ₹51.95 | 12,999 |
| 2026-02-06 | ₹50.00 | ₹50.99 | ₹49.11 | ₹49.44 | 1,912 |
| 2026-02-05 | ₹50.02 | ₹51.35 | ₹49.80 | ₹50.76 | 2,905 |
| 2026-02-04 | ₹49.49 | ₹51.44 | ₹49.00 | ₹50.02 | 12,682 |
| 2026-02-03 | ₹49.01 | ₹51.01 | ₹49.00 | ₹49.18 | 17,639 |
| 2026-02-02 | ₹48.15 | ₹49.49 | ₹46.00 | ₹48.65 | 29,828 |
| 2026-02-01 | ₹50.59 | ₹51.88 | ₹49.10 | ₹49.38 | 8,338 |
| 2026-01-30 | ₹51.85 | ₹51.85 | ₹49.11 | ₹50.58 | 5,566 |
| 2026-01-29 | ₹50.80 | ₹50.80 | ₹49.10 | ₹49.76 | 17,573 |
| 2026-01-28 | ₹50.49 | ₹51.86 | ₹49.00 | ₹49.31 | 30,506 |
| 2026-01-27 | ₹52.44 | ₹52.44 | ₹49.70 | ₹49.97 | 9,027 |
| 2026-01-23 | ₹51.04 | ₹52.85 | ₹50.60 | ₹50.76 | 21,080 |
| 2026-01-22 | ₹51.99 | ₹53.45 | ₹50.66 | ₹51.04 | 3,323 |
| 2026-01-21 | ₹52.00 | ₹52.51 | ₹50.55 | ₹51.15 | 17,338 |
| 2026-01-20 | ₹54.31 | ₹54.97 | ₹52.11 | ₹53.13 | 26,994 |
| 2026-01-19 | ₹51.32 | ₹55.50 | ₹50.51 | ₹54.31 | 35,335 |
| 2026-01-16 | ₹52.60 | ₹52.61 | ₹50.20 | ₹51.32 | 17,427 |
| 2026-01-14 | ₹52.50 | ₹52.79 | ₹51.00 | ₹52.60 | 8,100 |
| 2026-01-13 | ₹54.60 | ₹54.60 | ₹51.60 | ₹52.82 | 22,812 |
| 2026-01-12 | ₹57.00 | ₹57.00 | ₹53.11 | ₹54.72 | 15,197 |
| 2026-01-09 | ₹58.20 | ₹58.59 | ₹52.84 | ₹54.35 | 81,405 |
| 2026-01-08 | ₹64.00 | ₹66.44 | ₹58.60 | ₹60.27 | 655,989 |
| 2026-01-07 | ₹49.20 | ₹57.91 | ₹48.26 | ₹57.91 | 180,980 |
| 2026-01-06 | ₹48.17 | ₹48.51 | ₹47.11 | ₹48.26 | 16,253 |
| 2026-01-05 | ₹47.02 | ₹48.48 | ₹47.01 | ₹47.84 | 6,156 |
| 2026-01-02 | ₹48.04 | ₹48.10 | ₹46.90 | ₹47.43 | 11,041 |
| 2026-01-01 | ₹48.90 | ₹48.90 | ₹46.51 | ₹47.95 | 5,148 |
Ahlada Engineers Share Price Performance Analysis (Sep 2018 - May 2026)
AHLADA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.31%
₹47.95 → ₹39.17
Year to Date
Price Volatility
11.45%
Low Volatility
Year to Date
Average Daily Volume
28,105
Year to Date Average
NSE Exchange
Ahlada Engineers Share Price History – Frequently Asked Questions
Common questions about AHLADA historical data and records. Compare with AHLADA fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Ahlada Engineers (AHLADA)?
The all-time high share price of Ahlada Engineers was ₹1065.0 recorded on March 06, 2019 on the NSE exchange.
What is the all-time low share price of Ahlada Engineers (AHLADA)?
The all-time low share price of Ahlada Engineers was ₹31.22 recorded on March 30, 2026 on the NSE exchange.
How can I download AHLADA historical share price data?
You can download Ahlada Engineers 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 AHLADA shares?
The highest trading volume day for Ahlada Engineers was 2,563,752 shares traded on January 01, 2024 on the NSE exchange, with share price at ₹155.75.