Ahluwalia share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Ahluwalia		MCap (aprox) 5213.6 Crores	Symbol : AHLUCONT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.2%	-4.3%	0.7%		-17.7%	-13.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	788.25	-9.45	76.29k	-1.2%
09-06-26	Tue	797.7	14	32.45k	1.8%	Data Update : 7 PM
08-06-26	Mon	783.7	-9.25	23.45k	-1.2%	10-06-26 : 788.25
05-06-26	Fri	792.95	7.65	26.75k	1.0%
04-06-26	Thu	785.3	9.25	54.96k	1.2%	Compared to  :  01-06-26 763.65
03-06-26	Wed	776.05	-17.4	40.36k	-2.2%
02-06-26	Tue	793.45	29.8	76.39k	3.9%	7 Days %
01-06-26	Mon	763.65	-28.35	114.72k	-3.6%	3.2%
29-05-26	Fri	792	-36.7	90.92k	-4.4%
27-05-26	Wed	828.7	22.2	41.33k	2.8%	Compared to  :  11-05-26 823.35
26-05-26	Tue	806.5	-0.8	20.78k	-0.1%
25-05-26	Mon	807.3	0.95	27.27k	0.1%	1 Month %
22-05-26	Fri	806.35	24.1	41.55k	3.1%	-4.3%
21-05-26	Thu	782.25	-7.7	16.07k	-1.0%	.
20-05-26	Wed	789.95	0.25	25.57k	0.0%	Compared to  :  10-04-26 782.75
19-05-26	Tue	789.7	0.1	11.67k	0.0%
18-05-26	Mon	789.6	-4.7	35.42k	-0.6%	2 Months %
15-05-26	Fri	794.3	-10.4	15.62k	-1.3%	0.7%
14-05-26	Thu	804.7	-6.35	29.88k	-0.8%
13-05-26	Wed	811.05	-0.4	43.04k	0.0%	Compared to  :  10-03-26
12-05-26	Tue	811.45	-11.9	38.77k	-1.4%
11-05-26	Mon	823.35	-24.2	34.09k	-2.9%	3 Months %
08-05-26	Fri	847.55	-4.15	27.34k	-0.5%
07-05-26	Thu	851.7	-0.95	45.25k	-0.1%
06-05-26	Wed	852.65	-25.1	131.43k	-2.9%	Compared to  :  10-12-25 957.25
05-05-26	Tue	877.75	2.75	50.99k	0.3%
04-05-26	Mon	875	-16	57.31k	-1.8%	6 Months %
30-04-26	Thu	891	-1.55	24.64k	-0.2%	-17.7%
29-04-26	Wed	892.55	10.45	73.08k	1.2%
28-04-26	Tue	882.1	10.7	38.76k	1.2%	Compared to  :  10-06-25 911.05
27-04-26	Mon	871.4	-13	83.78k	-1.5%
24-04-26	Fri	884.4	-1.85	72.22k	-0.2%	1 year %
23-04-26	Thu	886.25	-3.95	64.78k	-0.4%	-13.5%
22-04-26	Wed	890.2	23.25	64.62k	2.7%
21-04-26	Tue	866.95	33.65	94.57k	4.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	833.3	-0.75	46.28k	-0.1%
17-04-26	Fri	834.05	7.15	31.09k	0.9%
16-04-26	Thu	826.9	9.55	85.24k	1.2%
15-04-26	Wed	817.35	32.65	75.03k	4.2%
13-04-26	Mon	784.7	1.95	84.7k	0.2%
10-04-26	Fri	782.75	19.75	36.97k	2.6%
09-04-26	Thu	763	-8.95	76.16k	-1.2%
08-04-26	Wed	771.95	46	99.96k	6.3%
07-04-26	Tue	725.95	9.55	63.91k	1.3%
06-04-26	Mon	716.4	22.1	76.34k	3.2%
02-04-26	Thu	694.3	15.05	67.85k	2.2%
01-04-26	Wed	679.25	23.9	85.22k	3.6%
30-03-26	Mon	655.35	-26.8	291.93k	-3.9%
27-03-26	Fri	682.15	-7.7	206.07k	-1.1%
25-03-26	Wed	689.85	4.85	156.16k	0.7%
24-03-26	Tue	685	4.45	119.28k	0.7%
23-03-26	Mon	680.55	-44.4	148.68k	-6.1%
20-03-26	Fri	724.95	-13	86.81k	-1.8%
19-03-26	Thu	737.95	-22.45	281.48k	-1.1%
18-03-26	Wed	760.4	6.65	102.82k	0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	753.75	-55.25	296.33k	-6.8%
26-02-26	Thu	809	3.55	68.67k	0.4%
25-02-26	Wed	805.45	-0.3	59.01k	0.0%
24-02-26	Tue	805.75	-3.85	52.5k	-0.5%
23-02-26	Mon	809.6	-3.9	118.05k	-0.5%
20-02-26	Fri	813.5	5.65	121.63k	0.7%
19-02-26	Thu	807.85	14.75	93.12k	1.9%
18-02-26	Wed	793.1	-106.8	608.15k	-11.9%
17-02-26	Tue	899.9	-10	203.83k	-1.1%
16-02-26	Mon	909.9	10.4	197.48k	1.2%
13-02-26	Fri	899.5	4.6	106.73k	0.5%
12-02-26	Thu	894.9	3.15	238.4k	0.4%
11-02-26	Wed	891.75	33.15	106.09k	3.9%
10-02-26	Tue	858.6	-10	52.85k	-1.2%
09-02-26	Mon	868.6	-1.6	46.96k	-0.2%
06-02-26	Fri	870.2	-12.9	48.68k	-1.5%
05-02-26	Thu	883.1	47.15	122.75k	5.6%
04-02-26	Wed	835.95	0.75	94.92k	0.1%
03-02-26	Tue	835.2	-28.75	23.13k	-3.3%
02-02-26	Mon	863.95	8.35	25.5k	1.0%
01-02-26	Sun	855.6	-9.95	40.02k	-1.1%
30-01-26	Fri	865.55	35.8	54.51k	4.3%
29-01-26	Thu	829.75	-1.2	43.98k	-0.1%
28-01-26	Wed	830.95	-43.7	61.09k	-5.0%
27-01-26	Tue	874.65	-2.5	55.5k	-0.3%
23-01-26	Fri	877.15	15.1	95.28k	1.8%
22-01-26	Thu	862.05	-30.05	114.5k	-3.4%
21-01-26	Wed	892.1	-16.9	59k	-1.9%
20-01-26	Tue	909	13.4	633.17k	1.5%
19-01-26	Mon	895.6	-2.7	60.05k	-0.3%
16-01-26	Fri	898.3	2.1	171.72k	0.2%
14-01-26	Wed	896.2	-23.45	62.52k	-2.5%
13-01-26	Tue	919.65	-2.6	63.13k	-0.3%
12-01-26	Mon	922.25	10.3	68.82k	1.1%
09-01-26	Fri	911.95	-26.35	171.59k	-2.8%
08-01-26	Thu	938.3	-9.9	75.1k	-1.0%
07-01-26	Wed	948.2	-12.25	85.46k	-1.3%
06-01-26	Tue	960.45	1.25	69.98k	0.1%
05-01-26	Mon	959.2	-21.4	35.94k	-2.2%
02-01-26	Fri	980.6	10.15	37.96k	1.0%
01-01-26	Thu	970.45	-37.65	55.89k	-3.7%
31-12-25	Wed	1008.1	1	60.98k	0.1%
30-12-25	Tue	1007.1	32.4	108.04k	3.3%
29-12-25	Mon	974.7	-10.45	19.83k	-1.1%
26-12-25	Fri	985.15	-8.9	24.67k	-0.9%
24-12-25	Wed	994.05	18.9	71.88k	1.9%
23-12-25	Tue	975.15	22.3	71.04k	2.3%
22-12-25	Mon	952.85	-5.9	155.4k	-0.6%
19-12-25	Fri	958.75	6.3	1.76m	0.7%
18-12-25	Thu	952.45	-17.65	55.91k	-1.8%
17-12-25	Wed	970.1	11.4	61.94k	1.2%
16-12-25	Tue	958.7	-10.5	21.26k	-1.1%
15-12-25	Mon	969.2	-17.9	24.15k	-1.8%
12-12-25	Fri	987.1	16.2	51.51k	1.7%
11-12-25	Thu	970.9	13.65	51.59k	1.4%
10-12-25	Wed	957.25	-35.85	42.59k	-3.6%
09-12-25	Tue	993.1	-5.2	53.12k	-0.5%
08-12-25	Mon	998.3	-10.2	25.92k	-1.0%
05-12-25	Fri	1008.5	17.65	112.1k	1.8%
04-12-25	Thu	990.85	5.05	37.88k	0.5%
03-12-25	Wed	985.8	-9.45	36.01k	-0.9%
02-12-25	Tue	995.25	6.4	58.09k	0.6%
01-12-25	Mon	988.85	-18.8	39.11k	-1.9%
28-11-25	Fri	1007.65	33.8	115.42k	3.5%
27-11-25	Thu	973.85	-19.4	356.66k	-2.0%
26-11-25	Wed	993.25	4.7	48.97k	0.5%
25-11-25	Tue	988.55	-21.65	67.18k	-2.1%
24-11-25	Mon	1010.2	-21.95	99.18k	-2.1%
21-11-25	Fri	1032.15	-21.55	233.88k	-2.0%
20-11-25	Thu	1053.7	72.1	2.97m	7.3%
19-11-25	Wed	981.6	98.7	2.75m	11.2%
18-11-25	Tue	882.9	1.2	17.44k	0.1%
17-11-25	Mon	881.7	-3.15	19.75k	-0.4%
14-11-25	Fri	884.85	6.05	15.11k	0.7%
13-11-25	Thu	878.8	0.9	17.4k	0.1%
12-11-25	Wed	877.9	-11.65	21.88k	-1.3%
11-11-25	Tue	889.55	-15.05	26.32k	-1.7%
10-11-25	Mon	904.6	-12.2	29.75k	-1.3%
07-11-25	Fri	916.8	-21.3	28.43k	-2.3%
06-11-25	Thu	938.1	-12.45	14.03k	-1.3%
04-11-25	Tue	950.55	9.25	25.24k	1.0%
03-11-25	Mon	941.3	27.4	64.05k	3.0%
31-10-25	Fri	913.9	-2.75	105.2k	-0.3%
30-10-25	Thu	916.65	-2.95	42.03k	-0.3%
29-10-25	Wed	919.6	-5	16.98k	-0.5%
28-10-25	Tue	924.6	6.35	10.22k	0.7%
27-10-25	Mon	918.25	-24.4	132.05k	-2.6%
24-10-25	Fri	942.65	5.45	4.87k	0.6%
23-10-25	Thu	937.2	-4.8	87.46k	-0.5%
21-10-25	Tue	942	-11.75	17.32k	-1.2%
20-10-25	Mon	953.75	15.5	36.1k	1.7%
17-10-25	Fri	938.25	-8.75	41.84k	-0.9%
16-10-25	Thu	947	-22.7	35.23k	-2.3%
15-10-25	Wed	969.7	-3.9	19.31k	-0.4%
14-10-25	Tue	973.6	10.35	11.9k	1.1%
13-10-25	Mon	963.25	-2.4	20.27k	-0.2%
10-10-25	Fri	965.65	-12.45	22.92k	-1.3%
09-10-25	Thu	978.1	-19.1	17.88k	-1.9%
08-10-25	Wed	997.2	-5.2	28.01k	-0.5%
07-10-25	Tue	1002.4	22.1	52.33k	2.3%
06-10-25	Mon	980.3	-14.9	120.41k	-1.5%
03-10-25	Fri	995.2	20.7	94.78k	2.1%
01-10-25	Wed	974.5	2.5	19.79k	0.3%
30-09-25	Tue	972	-22.55	53.02k	-2.3%
29-09-25	Mon	994.55	-20.75	62.75k	-2.0%
26-09-25	Fri	1015.3	2.5	67.31k	0.2%
25-09-25	Thu	1012.8	9	55.95k	0.9%
24-09-25	Wed	1003.8	15.45	87.49k	1.6%
23-09-25	Tue	988.35	2.1	30.47k	0.2%
22-09-25	Mon	986.25	6.55	42.7k	0.7%
19-09-25	Fri	979.7	26.1	77.74k	2.7%
18-09-25	Thu	953.6	20.15	139.33k	2.2%
17-09-25	Wed	933.45	1.75	28.6k	0.2%
16-09-25	Tue	931.7	0.1	16.24k	0.0%
15-09-25	Mon	931.6	-14.1	24.17k	-1.5%
12-09-25	Fri	945.7	1.05	38.23k	0.1%
11-09-25	Thu	944.65	16.9	61.51k	1.8%
10-09-25	Wed	927.75	-6.4	31.74k	-0.7%
09-09-25	Tue	934.15	-11.9	21.28k	-1.3%
08-09-25	Mon	946.05	-19.3	28.89k	-2.0%
05-09-25	Fri	965.35	25.05	27.07k	2.7%
04-09-25	Thu	940.3	4	34.2k	0.4%
03-09-25	Wed	936.3	15.9	26.36k	1.7%
02-09-25	Tue	920.4	-19.2	37.28k	-2.0%
01-09-25	Mon	939.6	15.3	51k	1.7%
29-08-25	Fri	924.3	-34.6	30.06k	-3.6%
28-08-25	Thu	958.9	26.9	36.45k	2.9%
26-08-25	Tue	932	-8.3	13.55k	-0.9%
25-08-25	Mon	940.3	10	25.31k	1.1%
22-08-25	Fri	930.3	4.9	44.51k	0.5%
21-08-25	Thu	925.4	-27.6	67.27k	-2.9%
20-08-25	Wed	953	3.1	76.1k	0.3%
19-08-25	Tue	949.9	-0.3	23.12k	0.0%
18-08-25	Mon	950.2	8.1	41.99k	0.9%
14-08-25	Thu	942.1	-11.6	21.18k	-1.2%
13-08-25	Wed	953.7	-5.2	19.75k	-0.5%
12-08-25	Tue	958.9	-6	22.18k	-0.6%
11-08-25	Mon	964.9	1.4	27.58k	0.1%
08-08-25	Fri	963.5	-9.2	24.18k	-0.9%
07-08-25	Thu	972.7	-26.2	34.22k	-2.6%
06-08-25	Wed	998.9	-17.7	27.52k	-1.7%
05-08-25	Tue	1016.6	-6.1	55.58k	-0.6%
04-08-25	Mon	1022.7	10.6	46.85k	1.0%
01-08-25	Fri	1012.1	2.4	66.87k	0.2%
31-07-25	Thu	1009.7	2.9	35.56k	0.3%
30-07-25	Wed	1006.8	-3.8	187.45k	-0.4%
29-07-25	Tue	1010.6	-22.9	57.04k	-2.2%
28-07-25	Mon	1041.2	-30.6	137.02k	-2.9%
25-07-25	Fri	1064.1	-34.6	63.2k	-3.1%
24-07-25	Thu	1098.7	18.4	44.35k	1.7%
23-07-25	Wed	1080.3	-8.4	52.58k	-0.8%
22-07-25	Tue	1088.7	-9.3	46.29k	-0.8%
21-07-25	Mon	1098	-1.6	55k	-0.1%
18-07-25	Fri	1099.6	-17.3	185.31k	-1.5%
17-07-25	Thu	1116.9	79.2	577.64k	7.6%
16-07-25	Wed	1037.7	54	349.26k	5.5%
15-07-25	Tue	983.7	-17.3	13.16k	-1.7%
14-07-25	Mon	1001	2.6	23.23k	0.3%
11-07-25	Fri	998.4	52.2	174.06k	5.5%
10-07-25	Thu	946.2	-16.9	63.61k	-1.8%
09-07-25	Wed	963.1	-25.3	28.55k	-2.6%
08-07-25	Tue	988.4	5.9	14.66k	0.6%
07-07-25	Mon	982.5	4.4	21.12k	0.4%
04-07-25	Fri	978.1	-36.4	48.52k	-3.6%
03-07-25	Thu	1014.5	-1.5	60.49k	-0.1%
02-07-25	Wed	1016	29.25	242.01k	3.0%
01-07-25	Tue	986.75	44.35	304.28k	4.7%
30-06-25	Mon	942.4	-7.3	13.99k	-0.8%
27-06-25	Fri	949.7	0.55	21.3k	0.1%
26-06-25	Thu	949.15	6.05	39.36k	0.6%
25-06-25	Wed	943.1	34.75	117.4k	3.8%
24-06-25	Tue	908.35	13.3	19.54k	1.5%
23-06-25	Mon	895.05	-20.6	33.25k	-2.2%
20-06-25	Fri	915.65	-2.3	37.62k	-0.3%
19-06-25	Thu	917.95	-14.35	25.76k	-1.5%
18-06-25	Wed	932.3	11.6	34.3k	1.3%
17-06-25	Tue	920.7	-3.85	26.45k	-0.4%
16-06-25	Mon	924.55	-14.5	31.33k	-1.5%
13-06-25	Fri	939.05	-14.35	28.24k	-1.5%
12-06-25	Thu	953.4	14.2	80.91k	1.5%
11-06-25	Wed	939.2	28.15	41.7k	3.1%
10-06-25	Tue	911.05	-20.95	60.51k	-2.2%
09-06-25	Mon	932	3.85	36.31k	0.4%
06-06-25	Fri	928.15	-10.05	48.5k	-1.1%