Ahluwalia share price		* Reload page for latest data.	Stock Listed on :	14-12-09	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Ahluwalia		MCap (aprox) 5138 Crores	Symbol : AHLUCONT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-6.9%	-23.3%	-21.9%	-16.4%	19.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	772.7	12.3	100.2k	1.6%
26-02-26	Thu	760.4	6.65	102.82k	0.9%	Data Update : 8 PM
25-02-26	Wed	753.75	-55.25	296.33k	-6.8%	27-02-26 : 772.7
24-02-26	Tue	809	3.55	68.67k	0.4%
23-02-26	Mon	805.45	-0.3	59.01k	0.0%	Compared to  :  19-02-26 809.6
20-02-26	Fri	805.75	-3.85	52.5k	-0.5%
19-02-26	Thu	809.6	-3.9	118.05k	-0.5%	7 Days %
18-02-26	Wed	813.5	5.65	121.63k	0.7%	-4.6%
17-02-26	Tue	807.85	14.75	93.12k	1.9%
16-02-26	Mon	793.1	-106.8	608.15k	-11.9%	Compared to  :  27-01-26 829.75
13-02-26	Fri	899.9	-10	203.83k	-1.1%
12-02-26	Thu	909.9	10.4	197.48k	1.2%	1 Month %
11-02-26	Wed	899.5	4.6	106.73k	0.5%	-6.9%
10-02-26	Tue	894.9	3.15	238.4k	0.4%	.
09-02-26	Mon	891.75	33.15	106.09k	3.9%	Compared to  :  26-12-25 1007.1
06-02-26	Fri	858.6	-10	52.85k	-1.2%
05-02-26	Thu	868.6	-1.6	46.96k	-0.2%	2 Months %
04-02-26	Wed	870.2	-12.9	48.68k	-1.5%	-23.3%
03-02-26	Tue	883.1	47.15	122.75k	5.6%
02-02-26	Mon	835.95	0.75	94.92k	0.1%	Compared to  :  27-11-25 988.85
01-02-26	Sun	835.2	-28.75	23.13k	-3.3%
30-01-26	Fri	863.95	8.35	25.5k	1.0%	3 Months %
29-01-26	Thu	855.6	-9.95	40.02k	-1.1%	-21.9%
28-01-26	Wed	865.55	35.8	54.51k	4.3%
27-01-26	Tue	829.75	-1.2	43.98k	-0.1%	Compared to  :  26-08-25 924.3
23-01-26	Fri	830.95	-43.7	61.09k	-5.0%
22-01-26	Thu	874.65	-2.5	55.5k	-0.3%	6 Months %
21-01-26	Wed	877.15	15.1	95.28k	1.8%	-16.4%
20-01-26	Tue	862.05	-30.05	114.5k	-3.4%
19-01-26	Mon	892.1	-16.9	59k	-1.9%	Compared to  :  27-02-25 649.4
16-01-26	Fri	909	13.4	633.17k	1.5%
14-01-26	Wed	895.6	-2.7	60.05k	-0.3%	1 year %
13-01-26	Tue	898.3	2.1	171.72k	0.2%	19.0%
12-01-26	Mon	896.2	-23.45	62.52k	-2.5%
09-01-26	Fri	919.65	-2.6	63.13k	-0.3%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	922.25	10.3	68.82k	1.1%
07-01-26	Wed	911.95	-26.35	171.59k	-2.8%
06-01-26	Tue	938.3	-9.9	75.1k	-1.0%
05-01-26	Mon	948.2	-12.25	85.46k	-1.3%
02-01-26	Fri	960.45	1.25	69.98k	0.1%
01-01-26	Thu	959.2	-21.4	35.94k	-2.2%
31-12-25	Wed	980.6	10.15	37.96k	1.0%
30-12-25	Tue	970.45	-37.65	55.89k	-3.7%
29-12-25	Mon	1008.1	1	60.98k	0.1%
26-12-25	Fri	1007.1	32.4	108.04k	3.3%
24-12-25	Wed	974.7	-10.45	19.83k	-1.1%
23-12-25	Tue	985.15	-8.9	24.67k	-0.9%
22-12-25	Mon	994.05	18.9	71.88k	1.9%
19-12-25	Fri	975.15	22.3	71.04k	2.3%
18-12-25	Thu	952.85	-5.9	155.4k	-0.6%
17-12-25	Wed	958.75	6.3	1.76m	0.7%
16-12-25	Tue	952.45	-17.65	55.91k	-1.8%
15-12-25	Mon	970.1	11.4	61.94k	1.2%
12-12-25	Fri	958.7	-10.5	21.26k	-1.1%
11-12-25	Thu	969.2	-17.9	24.15k	-1.8%
10-12-25	Wed	987.1	16.2	51.51k	1.7%
09-12-25	Tue	970.9	13.65	51.59k	1.4%
08-12-25	Mon	957.25	-35.85	42.59k	-3.6%
05-12-25	Fri	993.1	-5.2	53.12k	-0.5%
04-12-25	Thu	998.3	-10.2	25.92k	-1.0%
03-12-25	Wed	1008.5	17.65	112.1k	1.8%
02-12-25	Tue	990.85	5.05	37.88k	0.5%
01-12-25	Mon	985.8	-9.45	36.01k	-0.9%
28-11-25	Fri	995.25	6.4	58.09k	0.6%
27-11-25	Thu	988.85	-18.8	39.11k	-1.9%
26-11-25	Wed	1007.65	33.8	115.42k	3.5%
25-11-25	Tue	973.85	-19.4	356.66k	-2.0%
24-11-25	Mon	993.25	4.7	48.97k	0.5%
21-11-25	Fri	988.55	-21.65	67.18k	-2.1%
20-11-25	Thu	1010.2	-21.95	99.18k	-2.1%
19-11-25	Wed	1032.15	-21.55	233.88k	-2.0%
18-11-25	Tue	1053.7	72.1	2.97m	7.3%
17-11-25	Mon	981.6	98.7	2.75m	11.2%
14-11-25	Fri	882.9	1.2	17.44k	0.1%
13-11-25	Thu	881.7	-3.15	19.75k	-0.4%
12-11-25	Wed	884.85	6.05	15.11k	0.7%
11-11-25	Tue	878.8	0.9	17.4k	0.1%
10-11-25	Mon	877.9	-11.65	21.88k	-1.3%
07-11-25	Fri	889.55	-15.05	26.32k	-1.7%
06-11-25	Thu	904.6	-12.2	29.75k	-1.3%
04-11-25	Tue	938.1	-12.45	14.03k	-1.3%
03-11-25	Mon	916.8	-21.3	28.43k	-2.3%
31-10-25	Fri	950.55	9.25	25.24k	1.0%
30-10-25	Thu	941.3	27.4	64.05k	3.0%
29-10-25	Wed	913.9	-2.75	105.2k	-0.3%
28-10-25	Tue	916.65	-2.95	42.03k	-0.3%
27-10-25	Mon	919.6	-5	16.98k	-0.5%
24-10-25	Fri	924.6	6.35	10.22k	0.7%
23-10-25	Thu	918.25	-24.4	132.05k	-2.6%
21-10-25	Tue	942.65	5.45	4.87k	0.6%
20-10-25	Mon	937.2	-4.8	87.46k	-0.5%
17-10-25	Fri	953.75	15.5	36.1k	1.7%
16-10-25	Thu	942	-11.75	17.32k	-1.2%
15-10-25	Wed	938.25	-8.75	41.84k	-0.9%
14-10-25	Tue	947	-22.7	35.23k	-2.3%
13-10-25	Mon	969.7	-3.9	19.31k	-0.4%
10-10-25	Fri	973.6	10.35	11.9k	1.1%
09-10-25	Thu	963.25	-2.4	20.27k	-0.2%
08-10-25	Wed	965.65	-12.45	22.92k	-1.3%
07-10-25	Tue	978.1	-19.1	17.88k	-1.9%
06-10-25	Mon	997.2	-5.2	28.01k	-0.5%
03-10-25	Fri	1002.4	22.1	52.33k	2.3%
01-10-25	Wed	980.3	-14.9	120.41k	-1.5%
30-09-25	Tue	995.2	20.7	94.78k	2.1%
29-09-25	Mon	974.5	2.5	19.79k	0.3%
26-09-25	Fri	972	-22.55	53.02k	-2.3%
25-09-25	Thu	994.55	-20.75	62.75k	-2.0%
24-09-25	Wed	1015.3	2.5	67.31k	0.2%
23-09-25	Tue	1012.8	9	55.95k	0.9%
22-09-25	Mon	988.35	2.1	30.47k	0.2%
19-09-25	Fri	1003.8	15.45	87.49k	1.6%
18-09-25	Thu	986.25	6.55	42.7k	0.7%
17-09-25	Wed	979.7	26.1	77.74k	2.7%
16-09-25	Tue	953.6	20.15	139.33k	2.2%
15-09-25	Mon	933.45	1.75	28.6k	0.2%
12-09-25	Fri	931.7	0.1	16.24k	0.0%
11-09-25	Thu	931.6	-14.1	24.17k	-1.5%
10-09-25	Wed	945.7	1.05	38.23k	0.1%
09-09-25	Tue	944.65	16.9	61.51k	1.8%
08-09-25	Mon	927.75	-6.4	31.74k	-0.7%
05-09-25	Fri	934.15	-11.9	21.28k	-1.3%
04-09-25	Thu	965.35	25.05	27.07k	2.7%
03-09-25	Wed	946.05	-19.3	28.89k	-2.0%
02-09-25	Tue	940.3	4	34.2k	0.4%
01-09-25	Mon	936.3	15.9	26.36k	1.7%
29-08-25	Fri	920.4	-19.2	37.28k	-2.0%
28-08-25	Thu	939.6	15.3	51k	1.7%
26-08-25	Tue	924.3	-34.6	30.06k	-3.6%
25-08-25	Mon	958.9	26.9	36.45k	2.9%
22-08-25	Fri	932	-8.3	13.55k	-0.9%
21-08-25	Thu	940.3	10	25.31k	1.1%
20-08-25	Wed	930.3	4.9	44.51k	0.5%
19-08-25	Tue	925.4	-27.6	67.27k	-2.9%
18-08-25	Mon	953	3.1	76.1k	0.3%
14-08-25	Thu	949.9	-0.3	23.12k	0.0%
13-08-25	Wed	950.2	8.1	41.99k	0.9%
12-08-25	Tue	942.1	-11.6	21.18k	-1.2%
11-08-25	Mon	953.7	-5.2	19.75k	-0.5%
08-08-25	Fri	958.9	-6	22.18k	-0.6%
07-08-25	Thu	964.9	1.4	27.58k	0.1%
06-08-25	Wed	963.5	-9.2	24.18k	-0.9%
05-08-25	Tue	972.7	-26.2	34.22k	-2.6%
04-08-25	Mon	998.9	-17.7	27.52k	-1.7%
01-08-25	Fri	1016.6	-6.1	55.58k	-0.6%
31-07-25	Thu	1012.1	2.4	66.87k	0.2%
30-07-25	Wed	1022.7	10.6	46.85k	1.0%
29-07-25	Tue	1009.7	2.9	35.56k	0.3%
28-07-25	Mon	1006.8	-3.8	187.45k	-0.4%
25-07-25	Fri	1010.6	-30.6	137.02k	-2.9%
24-07-25	Thu	1041.2	-22.9	57.04k	-2.2%
23-07-25	Wed	1064.1	-34.6	63.2k	-3.1%
22-07-25	Tue	1098.7	18.4	44.35k	1.7%
21-07-25	Mon	1080.3	-8.4	52.58k	-0.8%
18-07-25	Fri	1088.7	-9.3	46.29k	-0.8%
17-07-25	Thu	1098	-1.6	55k	-0.1%
16-07-25	Wed	1099.6	-17.3	185.31k	-1.5%
15-07-25	Tue	1116.9	79.2	577.64k	7.6%
14-07-25	Mon	1037.7	54	349.26k	5.5%
11-07-25	Fri	983.7	-17.3	13.16k	-1.7%
10-07-25	Thu	1001	2.6	23.23k	0.3%
09-07-25	Wed	998.4	52.2	174.06k	5.5%
08-07-25	Tue	946.2	-16.9	63.61k	-1.8%
07-07-25	Mon	963.1	-25.3	28.55k	-2.6%
04-07-25	Fri	988.4	5.9	14.66k	0.6%
03-07-25	Thu	982.5	4.4	21.12k	0.4%
02-07-25	Wed	978.1	-36.4	48.52k	-3.6%
01-07-25	Tue	1014.5	-1.5	60.49k	-0.1%
30-06-25	Mon	1016	29.25	242.01k	3.0%
27-06-25	Fri	986.75	44.35	304.28k	4.7%
26-06-25	Thu	942.4	-7.3	13.99k	-0.8%
25-06-25	Wed	949.7	0.55	21.3k	0.1%
24-06-25	Tue	949.15	6.05	39.36k	0.6%
23-06-25	Mon	943.1	34.75	117.4k	3.8%
20-06-25	Fri	908.35	13.3	19.54k	1.5%
19-06-25	Thu	895.05	-20.6	33.25k	-2.2%
18-06-25	Wed	915.65	-2.3	37.62k	-0.3%
17-06-25	Tue	917.95	-14.35	25.76k	-1.5%
16-06-25	Mon	932.3	11.6	34.3k	1.3%
13-06-25	Fri	920.7	-3.85	26.45k	-0.4%
12-06-25	Thu	924.55	-14.5	31.33k	-1.5%
11-06-25	Wed	939.05	-14.35	28.24k	-1.5%
10-06-25	Tue	953.4	14.2	80.91k	1.5%
09-06-25	Mon	939.2	28.15	41.7k	3.1%
06-06-25	Fri	932	3.85	36.31k	0.4%
05-06-25	Thu	911.05	-20.95	60.51k	-2.2%
04-06-25	Wed	928.15	-10.05	48.5k	-1.1%
03-06-25	Tue	938.2	0.85	78.04k	0.1%
02-06-25	Mon	937.35	-35.65	148.2k	-3.7%
30-05-25	Fri	973	6.2	43.6k	0.6%
29-05-25	Thu	966.8	35.7	72.43k	3.8%
28-05-25	Wed	931.1	-3.65	18.92k	-0.4%
27-05-25	Tue	933.8	-2.65	25.1k	-0.3%
26-05-25	Mon	934.75	0.95	22.89k	0.1%
23-05-25	Fri	936.45	1.7	16.17k	0.2%
22-05-25	Thu	934.75	5.45	27.46k	0.6%
21-05-25	Wed	929.3	2.25	24.26k	0.2%
20-05-25	Tue	927.05	-2.6	41.62k	-0.3%
19-05-25	Mon	929.65	0.05	39.6k	0.0%
16-05-25	Fri	929.6	-4.85	38.58k	-0.5%
15-05-25	Thu	934.45	29.9	67.1k	3.3%
14-05-25	Wed	901.55	8.8	48k	1.0%
13-05-25	Tue	904.55	3	36.82k	0.3%
12-05-25	Mon	892.75	36.9	51.61k	4.3%
09-05-25	Fri	855.85	-0.75	40.23k	-0.1%
08-05-25	Thu	852.8	3.05	35.58k	0.4%
07-05-25	Wed	853.55	6.05	31.76k	0.7%
06-05-25	Tue	847.5	-3.95	54.38k	-0.5%
05-05-25	Mon	851.45	6.2	21.8k	0.7%
02-05-25	Fri	845.25	-3.15	39.81k	-0.4%
30-04-25	Wed	848.4	-27.4	64.14k	-3.1%
29-04-25	Tue	875.8	5.55	41.41k	0.6%
28-04-25	Mon	870.25	11.8	49.57k	1.4%
25-04-25	Fri	858.45	-28.55	63.11k	-3.2%
24-04-25	Thu	887	-5.1	30.41k	-0.6%
23-04-25	Wed	902.15	-16.3	30.88k	-1.8%
22-04-25	Tue	892.1	-10.05	30.12k	-1.1%
21-04-25	Mon	918.45	-4.75	39.9k	-0.5%
17-04-25	Thu	923.2	19	42.36k	2.1%
16-04-25	Wed	904.2	-1.75	36.85k	-0.2%
15-04-25	Tue	905.95	43.4	322.93k	5.0%
11-04-25	Fri	862.55	35.1	65.16k	4.2%
09-04-25	Wed	827.45	4	28.8k	0.5%
08-04-25	Tue	823.45	25.1	35.62k	3.1%
07-04-25	Mon	798.35	-33.05	118.2k	-4.0%
04-04-25	Fri	831.4	-7.55	129.71k	-0.9%
03-04-25	Thu	838.95	14.9	83.01k	1.8%
02-04-25	Wed	824.05	-5.95	27.01k	-0.7%
01-04-25	Tue	830	10.8	52.87k	1.3%
28-03-25	Fri	819.2	9.45	95.62k	1.2%
27-03-25	Thu	809.75	-4.4	127.31k	-0.5%
26-03-25	Wed	814.15	-21.75	79.03k	-2.6%
25-03-25	Tue	835.9	12.85	107.43k	1.6%
24-03-25	Mon	823.05	4.05	129.86k	0.5%
21-03-25	Fri	819	7.5	90.07k	0.9%
20-03-25	Thu	811.5	38.4	182.86k	5.0%
19-03-25	Wed	773.1	31.15	85.69k	4.2%
18-03-25	Tue	741.95	8.8	66.13k	1.2%
17-03-25	Mon	733.15	0.1	199.23k	0.0%
13-03-25	Thu	730.65	15.65	69.34k	2.2%
12-03-25	Wed	733.05	2.4	102.06k	0.3%
11-03-25	Tue	715	-14.35	71.39k	-2.0%
10-03-25	Mon	729.35	14.05	127.04k	2.0%
07-03-25	Fri	715.3	8.95	73.85k	1.3%
06-03-25	Thu	706.35	18.9	108.77k	2.7%
05-03-25	Wed	687.45	15.2	87.84k	2.3%
04-03-25	Tue	672.25	7.6	100.67k	1.1%
03-03-25	Mon	664.65	18.5	155.51k	2.9%
28-02-25	Fri	646.15	-3.25	206.19k	-0.5%
27-02-25	Thu	649.4	-5.55	208.86k	-0.8%
25-02-25	Tue	654.95	6.4	135.76k	1.0%