| Ahmedabad Steelcraft Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 24-04-2026 Friday |
BSE
Sensex : 76,664.21 -999.79 -1.29% |
NSE
Nifty 50 : 23,897.95 -275.10 -1.14% |
USD - INR
1 $ = Rs 94.24 |
Find Stock | ||
| Company: | Ahmedabad Steelcraft Ltd | MCap (aprox) 285.2 Crores |
Symbol : 522273 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 8.5% | 40.2% | 10.5% | 0.1% | -36.4% | ||
| *** 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 |
| 24-04-26 | Fri | 189 | 2.1 | 4.28k | 1.1% | |
| 23-04-26 | Thu | 186.9 | 2.9 | 688 | 1.6% | Data Update : 8 PM |
| 22-04-26 | Wed | 184 | -10.95 | 8.45k | -5.6% | 24-04-26 : 189 |
| 21-04-26 | Tue | 194.95 | 17.7 | 13.92k | 10.0% | |
| 20-04-26 | Mon | 177.25 | 6.55 | 483 | 3.8% | Compared to : 15-04-26 174.2 |
| 17-04-26 | Fri | 170.7 | -0.95 | 1.87k | -0.6% | |
| 16-04-26 | Thu | 171.65 | -2.55 | 6.02k | -1.5% | 7 Days % |
| 15-04-26 | Wed | 174.2 | 9.5 | 3.75k | 5.8% | 8.5% |
| 13-04-26 | Mon | 164.7 | -2.15 | 2.35k | -1.3% | |
| 10-04-26 | Fri | 166.85 | 1.65 | 3.36k | 1.0% | Compared to : 24-03-26 134.8 |
| 09-04-26 | Thu | 165.2 | -2.3 | 4.25k | -1.4% | |
| 08-04-26 | Wed | 167.5 | 20.7 | 14.11k | 14.1% | 1 Month % |
| 07-04-26 | Tue | 146.8 | 22 | 29.27k | 17.6% | 40.2% |
| 06-04-26 | Mon | 124.8 | 20.8 | 153.47k | 20.0% | . |
| 02-04-26 | Thu | 104 | -26 | 86.93k | -20.0% | Compared to : 24-02-26 171 |
| 01-04-26 | Wed | 130 | 3.65 | 396 | 2.9% | |
| 30-03-26 | Mon | 126.35 | 3.3 | 1.22k | 2.7% | 2 Months % |
| 27-03-26 | Fri | 123.05 | -17.55 | 3.88k | -12.5% | 10.5% |
| 25-03-26 | Wed | 140.6 | 5.8 | 2.8k | 4.3% | |
| 24-03-26 | Tue | 134.8 | -8.65 | 3.66k | -6.0% | Compared to : 23-01-26 188.9 |
| 23-03-26 | Mon | 143.45 | -9.25 | 2.04k | -3.7% | |
| 20-03-26 | Fri | 152.7 | 10.5 | 774 | 7.4% | 3 Months % |
| 19-03-26 | Thu | 142.2 | -10.5 | 294 | 0.5% | 0.1% |
| 18-03-26 | Wed | 152.7 | -21.05 | 2.52k | -6.0% | |
| 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. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 6 Months % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | Compared to : 24-04-25 297.3 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 1 year % | ||||
| 05-03-26 | Thu | -36.4% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | *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 |
||||
| 27-02-26 | Fri | 173.75 | 5.3 | 751 | 3.1% | |
| 26-02-26 | Thu | 168.45 | 4 | 302 | 2.4% | |
| 25-02-26 | Wed | 164.45 | -6.55 | 431 | -3.8% | |
| 24-02-26 | Tue | 171 | 4.8 | 740 | 2.9% | |
| 23-02-26 | Mon | 166.2 | -0.85 | 3.65k | -0.5% | |
| 20-02-26 | Fri | 167.05 | 3 | 609 | 1.8% | |
| 19-02-26 | Thu | 164.05 | -9.6 | 4.23k | -5.5% | |
| 18-02-26 | Wed | 173.65 | 2.25 | 978 | 1.3% | |
| 17-02-26 | Tue | 171.4 | -7.25 | 2.6k | -4.1% | |
| 16-02-26 | Mon | 178.65 | -15.5 | 1.28k | -8.0% | |
| 13-02-26 | Fri | 194.15 | 16.75 | 7.15k | 9.4% | |
| 12-02-26 | Thu | 177.4 | 0.85 | 244 | 0.5% | |
| 11-02-26 | Wed | 176.55 | -8.35 | 2.4k | -4.5% | |
| 10-02-26 | Tue | 184.9 | 7.45 | 2.7k | 4.2% | |
| 09-02-26 | Mon | 177.45 | 1 | 3.45k | 0.6% | |
| 06-02-26 | Fri | 176.45 | -2.85 | 455 | -1.6% | |
| 05-02-26 | Thu | 179.3 | -7.65 | 306 | -4.1% | |
| 04-02-26 | Wed | 186.95 | -0.05 | 198 | 0.0% | |
| 03-02-26 | Tue | 187 | 4.55 | 3.11k | 2.5% | |
| 02-02-26 | Mon | 182.45 | 6.35 | 165 | 3.6% | |
| 01-02-26 | Sun | 176.1 | -10.3 | 132 | -5.5% | |
| 30-01-26 | Fri | 186.4 | 10.95 | 630 | 6.2% | |
| 29-01-26 | Thu | 175.45 | -11.95 | 286 | -6.4% | |
| 28-01-26 | Wed | 187.4 | -1.1 | 1.14k | -0.6% | |
| 27-01-26 | Tue | 188.5 | -0.4 | 50 | -0.2% | |
| 23-01-26 | Fri | 188.9 | 6.6 | 617 | 3.6% | |
| 22-01-26 | Thu | 182.3 | 16.5 | 2.05k | 10.0% | |
| 21-01-26 | Wed | 165.8 | -8.6 | 962 | -4.9% | |
| 20-01-26 | Tue | 174.4 | -13.6 | 5.23k | -7.2% | |
| 19-01-26 | Mon | 188 | 1.85 | 125 | 1.0% | |
| 16-01-26 | Fri | 186.15 | -3.85 | 468 | -2.0% | |
| 14-01-26 | Wed | 190 | 4.55 | 1.69k | 2.5% | |
| 13-01-26 | Tue | 185.45 | -1.55 | 1.47k | -0.8% | |
| 12-01-26 | Mon | 187 | 3.75 | 1.12k | 2.0% | |
| 09-01-26 | Fri | 183.25 | -6.55 | 4.23k | -3.5% | |
| 08-01-26 | Thu | 189.8 | -0.5 | 2.03k | -0.3% | |
| 07-01-26 | Wed | 190.3 | -11.7 | 4.82k | -5.8% | |
| 06-01-26 | Tue | 202 | 9.05 | 5.74k | 4.7% | |
| 05-01-26 | Mon | 192.95 | 4.2 | 9.99k | 2.2% | |
| 02-01-26 | Fri | 188.75 | 12.05 | 10.92k | 6.8% | |
| 01-01-26 | Thu | 176.7 | -1.3 | 4.43k | -0.7% | |
| 31-12-25 | Wed | 178 | -3.95 | 395 | -2.2% | |
| 30-12-25 | Tue | 181.95 | 1.95 | 577 | 1.1% | |
| 29-12-25 | Mon | 180 | 4.35 | 663 | 2.5% | |
| 26-12-25 | Fri | 175.65 | -0.15 | 2.22k | -0.1% | |
| 24-12-25 | Wed | 175.8 | -3.65 | 1.54k | -2.0% | |
| 23-12-25 | Tue | 179.45 | 0.25 | 1.45k | 0.1% | |
| 22-12-25 | Mon | 179.2 | -2.3 | 2.53k | -1.3% | |
| 19-12-25 | Fri | 181.5 | 1.9 | 208 | 1.1% | |
| 18-12-25 | Thu | 179.6 | -5 | 2.64k | -2.7% | |
| 17-12-25 | Wed | 184.6 | -2.75 | 434 | -1.5% | |
| 16-12-25 | Tue | 187.35 | 0.9 | 1.93k | 0.5% | |
| 15-12-25 | Mon | 186.45 | 0.05 | 3.75k | 0.0% | |
| 12-12-25 | Fri | 186.4 | -3.7 | 6.85k | -1.9% | |
| 11-12-25 | Thu | 190.1 | -8.4 | 4.71k | -4.2% | |
| 10-12-25 | Wed | 198.5 | -0.15 | 4.56k | -0.1% | |
| 09-12-25 | Tue | 198.65 | -2.9 | 3.04k | -1.4% | |
| 08-12-25 | Mon | 201.55 | 1.35 | 1.25k | 0.7% | |
| 05-12-25 | Fri | 200.2 | 0.8 | 9.21k | 0.4% | |
| 04-12-25 | Thu | 199.4 | 4.2 | 7.89k | 2.2% | |
| 03-12-25 | Wed | 195.2 | -0.65 | 9.14k | -0.3% | |
| 02-12-25 | Tue | 195.85 | 2.55 | 766 | 1.3% | |
| 01-12-25 | Mon | 193.3 | 6.2 | 4.3k | 3.3% | |
| 28-11-25 | Fri | 187.1 | 10.35 | 18.79k | 5.9% | |
| 27-11-25 | Thu | 176.75 | 16.05 | 6.54k | 10.0% | |
| 26-11-25 | Wed | 160.7 | -0.05 | 550 | 0.0% | |
| 25-11-25 | Tue | 160.75 | -6.7 | 3.51k | -4.0% | |
| 24-11-25 | Mon | 167.45 | -9.2 | 2.5k | -5.2% | |
| 21-11-25 | Fri | 176.65 | -0.15 | 578 | -0.1% | |
| 20-11-25 | Thu | 176.8 | -6.95 | 4.98k | -3.8% | |
| 19-11-25 | Wed | 183.75 | 0.5 | 2.91k | 0.3% | |
| 18-11-25 | Tue | 183.25 | -4.5 | 1.33k | -2.4% | |
| 17-11-25 | Mon | 187.75 | 0.35 | 5.14k | 0.2% | |
| 14-11-25 | Fri | 187.4 | 2.4 | 3.94k | 1.3% | |
| 13-11-25 | Thu | 185 | -2.5 | 7.9k | -1.3% | |
| 12-11-25 | Wed | 187.5 | -5.55 | 47.27k | -2.9% | |
| 11-11-25 | Tue | 193.05 | 1.1 | 1.33k | 0.6% | |
| 10-11-25 | Mon | 191.95 | -3.05 | 1.2k | -1.6% | |
| 07-11-25 | Fri | 195 | 7.45 | 330 | 4.0% | |
| 06-11-25 | Thu | 187.55 | -15.25 | 7.2k | -7.5% | |
| 04-11-25 | Tue | 202.8 | 8.35 | 349 | 4.3% | |
| 03-11-25 | Mon | 194.45 | -5.85 | 815 | -2.9% | |
| 31-10-25 | Fri | 200.3 | 6.7 | 778 | 3.5% | |
| 30-10-25 | Thu | 193.6 | 4.65 | 3.19k | 2.5% | |
| 29-10-25 | Wed | 188.95 | 2.45 | 318 | 1.3% | |
| 28-10-25 | Tue | 186.5 | 3.55 | 186 | 1.9% | |
| 27-10-25 | Mon | 182.95 | #N/A | 1.22k | -5.1% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 192.8 | -0.05 | 9 | 0.0% | |
| 21-10-25 | Tue | 192.85 | 0 | 60 | 0.0% | |
| 20-10-25 | Mon | 192.85 | -3.4 | 3.63k | -1.7% | |
| 17-10-25 | Fri | 196.25 | 6.2 | 304 | 3.3% | |
| 16-10-25 | Thu | 190.05 | 4.55 | 3.55k | 2.5% | |
| 15-10-25 | Wed | 185.5 | -4.5 | 456 | -2.4% | |
| 14-10-25 | Tue | 190 | 4.7 | 2.12k | 2.5% | |
| 13-10-25 | Mon | 185.3 | -7.7 | 6.22k | -4.0% | |
| 10-10-25 | Fri | 193 | 0.4 | 679 | 0.2% | |
| 09-10-25 | Thu | 192.6 | -5.4 | 530 | -2.7% | |
| 08-10-25 | Wed | 198 | 6 | 1.82k | 3.1% | |
| 07-10-25 | Tue | 192 | 2.2 | 165 | 1.2% | |
| 06-10-25 | Mon | 189.8 | -2.25 | 1.81k | -1.2% | |
| 03-10-25 | Fri | 192.05 | -2.4 | 505 | -1.2% | |
| 01-10-25 | Wed | 194.45 | 4.6 | 1.98k | 2.4% | |
| 30-09-25 | Tue | 189.85 | -9.95 | 3.19k | -5.0% | |
| 29-09-25 | Mon | 199.8 | 4.85 | 656 | 2.5% | |
| 26-09-25 | Fri | 194.95 | 7.15 | 403 | 3.8% | |
| 25-09-25 | Thu | 187.8 | -1.15 | 1.16k | -0.6% | |
| 24-09-25 | Wed | 188.95 | -0.85 | 1.46k | -0.4% | |
| 23-09-25 | Tue | 189.8 | -1.7 | 2.72k | -0.9% | |
| 22-09-25 | Mon | 191.5 | 7.25 | 10.04k | 3.9% | |
| 19-09-25 | Fri | 184.25 | 7.9 | 5.17k | 4.5% | |
| 18-09-25 | Thu | 176.35 | -0.9 | 1.16k | -0.5% | |
| 17-09-25 | Wed | 177.25 | -1.75 | 1.04k | -1.0% | |
| 16-09-25 | Tue | 179 | 0.4 | 119 | 0.2% | |
| 15-09-25 | Mon | 178.6 | -5.45 | 1.73k | -3.0% | |
| 12-09-25 | Fri | 184.05 | 1.7 | 6.88k | 0.9% | |
| 11-09-25 | Thu | 182.35 | 4.25 | 2.24k | 2.4% | |
| 10-09-25 | Wed | 178.1 | -12.7 | 3.42k | -6.7% | |
| 09-09-25 | Tue | 190.8 | -4.8 | 2.27k | -2.5% | |
| 08-09-25 | Mon | 195.6 | -19.8 | 10.86k | -9.2% | |
| 05-09-25 | Fri | 215.4 | -0.55 | 722 | -0.3% | |
| 04-09-25 | Thu | 215.95 | -7.75 | 2.26k | -3.5% | |
| 03-09-25 | Wed | 223.7 | 2.15 | 3.26k | 1.0% | |
| 02-09-25 | Tue | 221.55 | 17.85 | 2.33k | 8.8% | |
| 01-09-25 | Mon | 203.7 | 5.75 | 1.03k | 2.9% | |
| 29-08-25 | Fri | 197.95 | -2.05 | 52 | -1.0% | |
| 28-08-25 | Thu | 200 | 0.8 | 8.11k | 0.4% | |
| 26-08-25 | Tue | 199.2 | -5.7 | 1.62k | -2.8% | |
| 25-08-25 | Mon | 204.9 | 5.85 | 1.29k | 2.9% | |
| 22-08-25 | Fri | 199.05 | 0 | 28 | 0.0% | |
| 21-08-25 | Thu | 199.05 | -12.1 | 2.58k | -5.7% | |
| 20-08-25 | Wed | 211.15 | -5.1 | 310 | -2.4% | |
| 19-08-25 | Tue | 216.25 | 13.75 | 55.27k | 6.8% | |
| 18-08-25 | Mon | 202.5 | -4.4 | 439 | -2.1% | |
| 14-08-25 | Thu | 206.9 | 3.65 | 41 | 1.8% | |
| 13-08-25 | Wed | 203.25 | -4.1 | 149 | -2.0% | |
| 12-08-25 | Tue | 207.35 | 1.6 | 1.07k | 0.8% | |
| 11-08-25 | Mon | 205.75 | -22.85 | 6.42k | -10.0% | |
| 08-08-25 | Fri | 228.6 | -5.05 | 2.84k | -2.2% | |
| 07-08-25 | Thu | 233.65 | 21.2 | 8.94k | 10.0% | |
| 06-08-25 | Wed | 212.45 | -10.2 | 1.35k | -4.6% | |
| 05-08-25 | Tue | 222.65 | 8.6 | 423 | 4.0% | |
| 04-08-25 | Mon | 214.05 | -3.25 | 6.62k | -1.5% | |
| 01-08-25 | Fri | 217.3 | -11.05 | 539 | -4.8% | |
| 31-07-25 | Thu | 228.35 | 2.65 | 22 | 1.2% | |
| 30-07-25 | Wed | 225.7 | -3.7 | 944 | -1.6% | |
| 29-07-25 | Tue | 229.4 | -10.15 | 1.78k | -4.2% | |
| 28-07-25 | Mon | 239.55 | 1.6 | 884 | 0.7% | |
| 25-07-25 | Fri | 237.95 | -5.55 | 240 | -2.3% | |
| 24-07-25 | Thu | 243.5 | 0.25 | 482 | 0.1% | |
| 23-07-25 | Wed | 243.25 | 1.8 | 2.14k | 0.7% | |
| 22-07-25 | Tue | 241.45 | -11.65 | 6.66k | -4.6% | |
| 21-07-25 | Mon | 253.1 | 12.05 | 23.36k | 5.0% | |
| 18-07-25 | Fri | 241.05 | 11.45 | 1.15k | 5.0% | |
| 17-07-25 | Thu | 229.6 | 10.9 | 9.8k | 5.0% | |
| 16-07-25 | Wed | 218.7 | 10.4 | 18.29k | 5.0% | |
| 15-07-25 | Tue | 208.3 | -10.95 | 1.19k | -5.0% | |
| 14-07-25 | Mon | 219.25 | -5.2 | 10.18k | -2.3% | |
| 11-07-25 | Fri | 224.45 | 0.85 | 31.11k | 0.4% | |
| 10-07-25 | Thu | 223.6 | -11.75 | 1.34k | -5.0% | |
| 09-07-25 | Wed | 235.35 | -12.35 | 5.44k | -5.0% | |
| 08-07-25 | Tue | 247.7 | 4.7 | 3.96k | 1.9% | |
| 07-07-25 | Mon | 243 | 9 | 9.22k | 3.8% | |
| 04-07-25 | Fri | 234 | -11.95 | 2.36k | -4.9% | |
| 03-07-25 | Thu | 245.95 | -7.05 | 1.92k | -2.8% | |
| 02-07-25 | Wed | 253 | 6.05 | 1.2k | 2.4% | |
| 01-07-25 | Tue | 246.95 | -12.95 | 480 | -5.0% | |
| 30-06-25 | Mon | 259.9 | 3.9 | 27 | 1.5% | |
| 27-06-25 | Fri | 256 | 6.75 | 345 | 2.7% | |
| 26-06-25 | Thu | 249.25 | 1.25 | 524 | 0.5% | |
| 25-06-25 | Wed | 248 | 9.7 | 499 | 4.1% | |
| 24-06-25 | Tue | 238.3 | -10.7 | 1.23k | -4.3% | |
| 23-06-25 | Mon | 249 | -0.7 | 212 | -0.3% | |
| 20-06-25 | Fri | 249.7 | 0.7 | 280 | 0.3% | |
| 19-06-25 | Thu | 249 | -3 | 146 | -1.2% | |
| 18-06-25 | Wed | 252 | 0 | 37 | 0.0% | |
| 17-06-25 | Tue | 252 | 0 | 175 | 0.0% | |
| 16-06-25 | Mon | 252 | -11.9 | 620 | -4.4% | |
| 13-06-25 | Fri | 258 | -6 | 279 | -2.3% | |
| 12-06-25 | Thu | 269.9 | -5.3 | 417 | -1.9% | |
| 11-06-25 | Wed | 275.2 | 6.1 | 650 | 2.3% | |
| 10-06-25 | Tue | 269.1 | 10.15 | 1.05k | 3.9% | |
| 09-06-25 | Mon | 258.95 | 8.05 | 114 | 3.2% | |
| 06-06-25 | Fri | 250.9 | -7.45 | 7.29k | -2.9% | |
| 05-06-25 | Thu | 258.35 | -13.55 | 573 | -5.0% | |
| 04-06-25 | Wed | 271.9 | 2.9 | 780 | 1.1% | |
| 03-06-25 | Tue | 269 | 12.45 | 526 | 4.9% | |
| 02-06-25 | Mon | 256.55 | 4.75 | 668 | 1.9% | |
| 30-05-25 | Fri | 251.8 | -13.25 | 249 | -5.0% | |
| 29-05-25 | Thu | 265.05 | -13.95 | 1.37k | -5.0% | |
| 28-05-25 | Wed | 279 | -11 | 10.33k | -3.8% | |
| 27-05-25 | Tue | 290 | 0 | 20 | 0.0% | |
| 26-05-25 | Mon | 290 | -2.75 | 183 | -0.9% | |
| 23-05-25 | Fri | 292.75 | 12.75 | 1.26k | 4.6% | |
| 22-05-25 | Thu | 280 | #N/A | 61 | -1.4% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 284 | -1 | 73 | -0.4% | |
| 19-05-25 | Mon | 285 | 0 | 50 | 0.0% | |
| 16-05-25 | Fri | 285 | 5.2 | 165 | 1.9% | |
| 15-05-25 | Thu | 279.8 | 2.8 | 392 | 1.0% | |
| 14-05-25 | Wed | 277 | #N/A | 200 | 0.0% | |
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 277 | #N/A | 258 | -1.1% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | 280 | 1.55 | 438 | 0.6% | |
| 07-05-25 | Wed | 278.45 | 2.5 | 425 | 0.9% | |
| 06-05-25 | Tue | 275.95 | -0.05 | 120 | 0.0% | |
| 05-05-25 | Mon | 276 | -9.5 | 9.96k | -3.3% | |
| 02-05-25 | Fri | 285.5 | -5.8 | 454 | -2.0% | |
| 30-04-25 | Wed | 291.3 | -5.9 | 510 | -2.0% | |
| 29-04-25 | Tue | 297.2 | 5.8 | 18.4k | 2.0% | |
| 28-04-25 | Mon | 291.4 | #N/A | 318 | -2.0% | |
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | 297.3 | 0 | 20 | 0.0% | |
| 23-04-25 | Wed | 297.3 | 5.8 | 31 | 2.0% | |