Price Data Selection & Download
Ahmedabad Steelcraft Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2634 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore AHMDSTE fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹391.00
October 23, 2024
BSE Exchange
Share Price All Time Low
₹8.60
July 15, 2020
BSE Exchange
Highest Volume Trading Day
153,472
April 06, 2026 • ₹124.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
AHMDSTE 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 | ₹157.80 | ₹164.00 | ₹157.75 | ₹163.35 | 1,844 |
| 2026-05-26 | ₹166.90 | ₹168.70 | ₹160.55 | ₹165.95 | 1,147 |
| 2026-05-25 | ₹164.80 | ₹170.80 | ₹154.80 | ₹168.95 | 4,478 |
| 2026-05-22 | ₹160.60 | ₹167.40 | ₹160.55 | ₹162.80 | 1,247 |
| 2026-05-21 | ₹164.95 | ₹171.95 | ₹156.50 | ₹168.95 | 4,118 |
| 2026-05-20 | ₹164.95 | ₹164.95 | ₹156.75 | ₹163.90 | 151 |
| 2026-05-19 | ₹162.15 | ₹171.05 | ₹154.85 | ₹165.00 | 4,322 |
| 2026-05-18 | ₹157.50 | ₹164.80 | ₹150.15 | ₹162.95 | 803 |
| 2026-05-15 | ₹170.00 | ₹170.00 | ₹156.75 | ₹158.00 | 58,690 |
| 2026-05-14 | ₹161.70 | ₹167.00 | ₹152.10 | ₹165.00 | 2,071 |
| 2026-05-13 | ₹155.30 | ₹164.15 | ₹149.10 | ₹159.20 | 4,279 |
| 2026-05-12 | ₹154.75 | ₹169.95 | ₹154.70 | ₹156.35 | 1,317 |
| 2026-05-11 | ₹174.45 | ₹174.50 | ₹162.80 | ₹162.80 | 2,325 |
| 2026-05-08 | ₹179.95 | ₹179.95 | ₹171.00 | ₹171.35 | 2,220 |
| 2026-05-07 | ₹182.45 | ₹187.00 | ₹179.50 | ₹179.95 | 538 |
| 2026-05-06 | ₹191.95 | ₹191.95 | ₹181.50 | ₹181.55 | 1,257 |
| 2026-05-05 | ₹179.15 | ₹196.00 | ₹178.40 | ₹191.00 | 4,522 |
| 2026-05-04 | ₹190.40 | ₹190.40 | ₹187.70 | ₹187.70 | 58 |
| 2026-04-30 | ₹185.65 | ₹190.00 | ₹185.65 | ₹189.95 | 5,365 |
| 2026-04-29 | ₹187.00 | ₹187.50 | ₹178.50 | ₹185.65 | 3,190 |
| 2026-04-28 | ₹180.50 | ₹187.70 | ₹178.00 | ₹187.70 | 243 |
| 2026-04-27 | ₹189.00 | ₹189.00 | ₹180.00 | ₹180.50 | 551 |
| 2026-04-24 | ₹178.05 | ₹196.00 | ₹177.60 | ₹189.00 | 4,278 |
| 2026-04-23 | ₹178.00 | ₹191.50 | ₹178.00 | ₹186.90 | 688 |
| 2026-04-22 | ₹205.45 | ₹205.45 | ₹180.00 | ₹184.00 | 8,450 |
| 2026-04-21 | ₹177.25 | ₹194.95 | ₹177.25 | ₹194.95 | 13,924 |
| 2026-04-20 | ₹171.55 | ₹178.75 | ₹165.60 | ₹177.25 | 483 |
| 2026-04-17 | ₹179.35 | ₹179.35 | ₹170.00 | ₹170.70 | 1,868 |
| 2026-04-16 | ₹162.05 | ₹185.00 | ₹162.05 | ₹171.65 | 6,021 |
| 2026-04-15 | ₹165.50 | ₹175.50 | ₹165.50 | ₹174.20 | 3,748 |
| 2026-04-13 | ₹167.00 | ₹168.95 | ₹158.20 | ₹164.70 | 2,351 |
| 2026-04-10 | ₹165.20 | ₹178.00 | ₹161.00 | ₹166.85 | 3,355 |
| 2026-04-09 | ₹170.00 | ₹171.65 | ₹160.00 | ₹165.20 | 4,245 |
| 2026-04-08 | ₹121.65 | ₹174.85 | ₹121.65 | ₹167.50 | 14,105 |
| 2026-04-07 | ₹135.00 | ₹149.75 | ₹135.00 | ₹146.80 | 29,271 |
| 2026-04-06 | ₹106.45 | ₹124.80 | ₹84.00 | ₹124.80 | 153,472 |
| 2026-04-02 | ₹134.85 | ₹134.85 | ₹104.00 | ₹104.00 | 86,927 |
| 2026-04-01 | ₹126.40 | ₹133.85 | ₹126.35 | ₹130.00 | 396 |
| 2026-03-30 | ₹124.30 | ₹136.00 | ₹115.00 | ₹126.35 | 1,223 |
| 2026-03-27 | ₹139.50 | ₹139.50 | ₹120.35 | ₹123.05 | 3,883 |
| 2026-03-25 | ₹134.80 | ₹144.50 | ₹134.60 | ₹140.60 | 2,799 |
| 2026-03-24 | ₹157.70 | ₹157.70 | ₹127.50 | ₹134.80 | 3,655 |
| 2026-03-23 | ₹149.00 | ₹154.90 | ₹141.00 | ₹143.45 | 2,039 |
| 2026-03-20 | ₹151.75 | ₹154.90 | ₹147.10 | ₹149.00 | 959 |
| 2026-03-19 | ₹151.90 | ₹153.00 | ₹151.00 | ₹151.75 | 251 |
| 2026-03-18 | ₹167.00 | ₹167.00 | ₹142.00 | ₹152.70 | 774 |
| 2026-03-17 | ₹141.50 | ₹148.00 | ₹141.50 | ₹142.20 | 294 |
| 2026-03-16 | ₹150.50 | ₹157.80 | ₹139.00 | ₹141.45 | 2,518 |
| 2026-03-13 | ₹151.70 | ₹162.90 | ₹149.00 | ₹150.50 | 1,782 |
| 2026-03-12 | ₹158.00 | ₹158.00 | ₹148.10 | ₹151.70 | 695 |
| 2026-03-11 | ₹164.30 | ₹165.00 | ₹150.75 | ₹152.25 | 4,499 |
| 2026-03-10 | ₹157.85 | ₹164.90 | ₹148.00 | ₹157.45 | 2,252 |
| 2026-03-09 | ₹160.00 | ₹160.00 | ₹148.00 | ₹148.45 | 2,338 |
| 2026-03-06 | ₹161.15 | ₹170.00 | ₹159.00 | ₹159.85 | 721 |
| 2026-03-05 | ₹174.85 | ₹174.85 | ₹160.45 | ₹167.90 | 2,050 |
| 2026-03-04 | ₹173.80 | ₹173.80 | ₹160.00 | ₹161.65 | 1,087 |
| 2026-03-02 | ₹174.90 | ₹179.50 | ₹160.00 | ₹173.85 | 3,589 |
| 2026-02-27 | ₹169.25 | ₹175.70 | ₹163.15 | ₹173.75 | 751 |
| 2026-02-26 | ₹178.90 | ₹178.90 | ₹165.00 | ₹168.45 | 302 |
| 2026-02-25 | ₹179.95 | ₹179.95 | ₹162.65 | ₹164.45 | 431 |
| 2026-02-24 | ₹166.20 | ₹171.80 | ₹166.00 | ₹171.00 | 740 |
| 2026-02-23 | ₹165.00 | ₹181.00 | ₹161.05 | ₹166.20 | 3,651 |
| 2026-02-20 | ₹168.95 | ₹173.95 | ₹160.00 | ₹167.05 | 609 |
| 2026-02-19 | ₹186.00 | ₹186.00 | ₹160.00 | ₹164.05 | 4,233 |
| 2026-02-18 | ₹187.80 | ₹187.80 | ₹172.50 | ₹173.65 | 978 |
| 2026-02-17 | ₹173.05 | ₹182.90 | ₹170.00 | ₹171.40 | 2,604 |
| 2026-02-16 | ₹190.00 | ₹190.00 | ₹176.70 | ₹178.65 | 1,279 |
| 2026-02-13 | ₹188.00 | ₹211.95 | ₹175.00 | ₹194.15 | 7,145 |
| 2026-02-12 | ₹188.75 | ₹188.75 | ₹175.05 | ₹177.40 | 244 |
| 2026-02-11 | ₹184.90 | ₹184.90 | ₹176.30 | ₹176.55 | 2,396 |
| 2026-02-10 | ₹184.00 | ₹186.00 | ₹175.60 | ₹184.90 | 2,703 |
| 2026-02-09 | ₹177.30 | ₹184.95 | ₹175.00 | ₹177.45 | 3,447 |
| 2026-02-06 | ₹175.05 | ₹188.90 | ₹175.05 | ₹176.45 | 455 |
| 2026-02-05 | ₹176.00 | ₹187.95 | ₹176.00 | ₹179.30 | 306 |
| 2026-02-04 | ₹187.90 | ₹187.90 | ₹181.00 | ₹186.95 | 198 |
| 2026-02-03 | ₹198.00 | ₹198.00 | ₹175.00 | ₹187.00 | 3,114 |
| 2026-02-02 | ₹176.95 | ₹182.95 | ₹176.10 | ₹182.45 | 165 |
| 2026-02-01 | ₹184.20 | ₹186.40 | ₹176.05 | ₹176.10 | 132 |
| 2026-01-30 | ₹175.25 | ₹188.65 | ₹171.10 | ₹186.40 | 630 |
| 2026-01-29 | ₹186.75 | ₹186.75 | ₹171.05 | ₹175.45 | 286 |
| 2026-01-28 | ₹188.50 | ₹188.50 | ₹175.00 | ₹187.40 | 1,135 |
| 2026-01-27 | ₹174.05 | ₹189.80 | ₹174.05 | ₹188.50 | 50 |
| 2026-01-23 | ₹183.20 | ₹189.00 | ₹180.50 | ₹188.90 | 617 |
| 2026-01-22 | ₹178.90 | ₹182.35 | ₹176.10 | ₹182.30 | 2,054 |
| 2026-01-21 | ₹175.25 | ₹177.85 | ₹165.00 | ₹165.80 | 962 |
| 2026-01-20 | ₹181.50 | ₹183.95 | ₹169.20 | ₹174.40 | 5,226 |
| 2026-01-19 | ₹192.00 | ₹192.00 | ₹188.00 | ₹188.00 | 125 |
| 2026-01-16 | ₹180.15 | ₹191.00 | ₹180.15 | ₹186.15 | 468 |
| 2026-01-14 | ₹193.90 | ₹194.00 | ₹182.00 | ₹190.00 | 1,686 |
| 2026-01-13 | ₹186.00 | ₹186.00 | ₹185.00 | ₹185.45 | 1,468 |
| 2026-01-12 | ₹183.75 | ₹187.90 | ₹183.75 | ₹187.00 | 1,122 |
| 2026-01-09 | ₹183.30 | ₹193.90 | ₹179.65 | ₹183.25 | 4,233 |
| 2026-01-08 | ₹190.30 | ₹194.60 | ₹185.10 | ₹189.80 | 2,028 |
| 2026-01-07 | ₹210.00 | ₹210.00 | ₹190.00 | ₹190.30 | 4,821 |
| 2026-01-06 | ₹206.00 | ₹206.00 | ₹194.15 | ₹202.00 | 5,743 |
| 2026-01-05 | ₹189.00 | ₹203.90 | ₹189.00 | ₹192.95 | 9,986 |
| 2026-01-02 | ₹185.00 | ₹194.35 | ₹185.00 | ₹188.75 | 10,917 |
| 2026-01-01 | ₹178.00 | ₹178.00 | ₹174.05 | ₹176.70 | 4,434 |
Ahmedabad Steelcraft Share Price Performance Analysis (Jan 2008 - May 2026)
AHMDSTE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.56%
₹176.70 → ₹163.35
Year to Date
Price Volatility
10.70%
Low Volatility
Year to Date
Average Daily Volume
5,812
Year to Date Average
BSE Exchange
Ahmedabad Steelcraft Share Price History – Frequently Asked Questions
Common questions about AHMDSTE historical data and records. For live price, key ratios and fundamentals, see AHMDSTE screener.
What is the all-time high share price of Ahmedabad Steelcraft (AHMDSTE)?
The all-time high share price of Ahmedabad Steelcraft was ₹391.0 recorded on October 23, 2024 on the BSE exchange.
What is the all-time low share price of Ahmedabad Steelcraft (AHMDSTE)?
The all-time low share price of Ahmedabad Steelcraft was ₹8.6 recorded on July 15, 2020 on the BSE exchange.
How can I download AHMDSTE historical share price data?
You can download Ahmedabad Steelcraft 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 AHMDSTE shares?
The highest trading volume day for Ahmedabad Steelcraft was 153,472 shares traded on April 06, 2026 on the BSE exchange, with share price at ₹124.8.