SEBI Registration No.: INA000006688
Preparing link (3 sec)...
AHCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 113.15 | 113.40 | 114.39 | 111.02 | 74315 | 0.07% |
| 01 Apr 2026 | 113.07 | 114.94 | 117.70 | 112.51 | 163394 | 1.52% |
| 30 Mar 2026 | 111.38 | 115.91 | 118.50 | 111.00 | 177104 | -3.91% |
| 27 Mar 2026 | 115.91 | 116.63 | 117.70 | 114.48 | 197067 | -0.22% |
| 25 Mar 2026 | 116.17 | 114.00 | 117.52 | 112.60 | 223034 | 3.43% |
| 24 Mar 2026 | 112.32 | 116.00 | 116.90 | 111.41 | 179446 | -1.75% |
| 23 Mar 2026 | 114.32 | 119.40 | 119.41 | 111.50 | 131034 | -5.61% |
| 20 Mar 2026 | 121.11 | 114.46 | 122.47 | 113.37 | 381251 | 7.40% |
| 19 Mar 2026 | 112.77 | 111.01 | 114.40 | 111.01 | 63820 | -1.17% |
| 18 Mar 2026 | 114.11 | 116.86 | 117.50 | 112.82 | 314315 | -1.37% |
| 17 Mar 2026 | 115.70 | 115.50 | 117.98 | 114.14 | 129597 | -0.06% |
| 16 Mar 2026 | 115.77 | 112.68 | 118.06 | 112.68 | 133915 | -0.47% |
| 13 Mar 2026 | 116.32 | 121.27 | 122.69 | 115.20 | 228977 | -5.24% |
| 12 Mar 2026 | 122.75 | 126.45 | 128.60 | 122.01 | 339465 | -3.34% |
| 11 Mar 2026 | 126.99 | 126.33 | 129.17 | 125.00 | 345988 | 1.00% |
| 10 Mar 2026 | 125.73 | 126.88 | 132.74 | 124.80 | 869380 | -2.43% |
| 09 Mar 2026 | 128.86 | 116.00 | 133.00 | 113.40 | 4652199 | 10.48% |
| 06 Mar 2026 | 116.64 | 109.86 | 118.72 | 109.86 | 421757 | 5.02% |
| 05 Mar 2026 | 111.06 | 109.00 | 111.65 | 107.92 | 268930 | 2.53% |
| 04 Mar 2026 | 108.32 | 109.31 | 113.44 | 106.91 | 245446 | -2.90% |
| 02 Mar 2026 | 111.56 | 106.69 | 114.30 | 103.71 | 298181 | 2.80% |
| 27 Feb 2026 | 108.52 | 111.11 | 113.00 | 107.40 | 116340 | 0.31% |
| 26 Feb 2026 | 108.19 | 109.99 | 112.49 | 106.29 | 166574 | -0.15% |
| 25 Feb 2026 | 108.35 | 115.40 | 116.55 | 107.60 | 200292 | -7.12% |
| 24 Feb 2026 | 116.66 | 117.00 | 117.00 | 112.68 | 77304 | 0.34% |
| 23 Feb 2026 | 116.27 | 120.57 | 122.70 | 112.06 | 121548 | -3.21% |
| 20 Feb 2026 | 120.13 | 119.37 | 126.00 | 118.62 | 108266 | 1.77% |
| 19 Feb 2026 | 118.04 | 121.82 | 122.31 | 115.00 | 96432 | -3.10% |
| 18 Feb 2026 | 121.82 | 121.40 | 123.09 | 120.40 | 39065 | 0.18% |
| 17 Feb 2026 | 121.60 | 121.42 | 123.24 | 120.80 | 47882 | 1.10% |
| 16 Feb 2026 | 120.28 | 122.39 | 123.68 | 119.30 | 57539 | -1.05% |
| 13 Feb 2026 | 121.56 | 122.00 | 122.85 | 120.34 | 84764 | -0.72% |
| 12 Feb 2026 | 122.44 | 122.95 | 124.30 | 121.21 | 80266 | -0.40% |
| 11 Feb 2026 | 122.93 | 124.57 | 124.57 | 121.50 | 54489 | -0.65% |
| 10 Feb 2026 | 123.74 | 128.74 | 129.70 | 123.10 | 139195 | -1.68% |
| 09 Feb 2026 | 125.86 | 130.08 | 130.70 | 121.53 | 227304 | -0.19% |
| 06 Feb 2026 | 126.10 | 124.41 | 128.75 | 121.06 | 90505 | 1.86% |
| 05 Feb 2026 | 123.80 | 129.98 | 129.98 | 122.50 | 61382 | -3.61% |
| 04 Feb 2026 | 128.43 | 121.40 | 129.50 | 121.40 | 96179 | 5.38% |
| 03 Feb 2026 | 121.87 | 127.10 | 132.00 | 120.00 | 114489 | 0.58% |
| 02 Feb 2026 | 121.17 | 121.00 | 122.85 | 119.00 | 80764 | 0.04% |
| 01 Feb 2026 | 121.12 | 122.40 | 123.57 | 120.00 | 54182 | -1.05% |
| 30 Jan 2026 | 122.40 | 125.00 | 125.00 | 121.91 | 67772 | -1.59% |
| 29 Jan 2026 | 124.38 | 129.01 | 130.70 | 124.00 | 118018 | -3.10% |
| 28 Jan 2026 | 128.36 | 125.50 | 130.00 | 124.82 | 65098 | 1.47% |
| 27 Jan 2026 | 126.50 | 134.18 | 134.18 | 124.79 | 90896 | -0.27% |
| 23 Jan 2026 | 126.84 | 127.07 | 127.99 | 124.07 | 129329 | -1.65% |
| 22 Jan 2026 | 128.97 | 127.98 | 131.40 | 126.42 | 97171 | 1.54% |
| 21 Jan 2026 | 127.02 | 125.00 | 130.00 | 121.50 | 592047 | -0.01% |
| 20 Jan 2026 | 127.03 | 133.99 | 136.07 | 125.44 | 320139 | -5.19% |
| 19 Jan 2026 | 133.99 | 135.40 | 137.81 | 133.00 | 59733 | -2.83% |
| 16 Jan 2026 | 137.89 | 137.40 | 141.00 | 136.53 | 44909 | 0.60% |
| 14 Jan 2026 | 137.07 | 137.40 | 139.50 | 136.00 | 34498 | 0.13% |
| 13 Jan 2026 | 136.89 | 136.60 | 145.00 | 135.00 | 176112 | 0.97% |
| 12 Jan 2026 | 135.58 | 144.40 | 144.40 | 132.32 | 121659 | -4.80% |
| 09 Jan 2026 | 142.42 | 142.15 | 145.50 | 140.50 | 67953 | -1.30% |
| 08 Jan 2026 | 144.30 | 147.05 | 148.59 | 140.81 | 93029 | -2.29% |
| 07 Jan 2026 | 147.68 | 147.17 | 150.00 | 147.17 | 83107 | 0.35% |
| 06 Jan 2026 | 147.17 | 150.40 | 152.10 | 145.61 | 106737 | -2.21% |
| 05 Jan 2026 | 150.50 | 152.00 | 154.50 | 148.00 | 132699 | -2.71% |
| 02 Jan 2026 | 154.70 | 149.70 | 161.00 | 146.50 | 307477 | 4.30% |
| 01 Jan 2026 | 148.32 | 151.80 | 151.80 | 147.00 | 67346 | -1.74% |
| 31 Dec 2025 | 150.95 | 148.00 | 154.00 | 145.01 | 195101 | 3.89% |
| 30 Dec 2025 | 145.30 | 145.00 | 149.45 | 143.22 | 135610 | 0.78% |
| 29 Dec 2025 | 144.17 | 151.99 | 154.80 | 143.00 | 236345 | -0.83% |
| 26 Dec 2025 | 145.38 | 142.00 | 146.77 | 138.50 | 350297 | 4.00% |
| 24 Dec 2025 | 139.79 | 140.60 | 143.00 | 138.20 | 58598 | 0.95% |
| 23 Dec 2025 | 138.48 | 141.50 | 141.50 | 136.50 | 23719 | -0.32% |
| 22 Dec 2025 | 138.93 | 139.00 | 140.50 | 137.74 | 58264 | 0.86% |
| 19 Dec 2025 | 137.74 | 136.00 | 138.25 | 134.55 | 33193 | 2.75% |
| 18 Dec 2025 | 134.06 | 135.60 | 140.00 | 133.01 | 73842 | -1.19% |
| 17 Dec 2025 | 135.68 | 138.05 | 139.15 | 134.25 | 81227 | -2.71% |
| 16 Dec 2025 | 139.46 | 139.53 | 143.00 | 138.50 | 64055 | -0.05% |
| 15 Dec 2025 | 139.53 | 145.00 | 145.99 | 136.50 | 113034 | -1.36% |
| 12 Dec 2025 | 141.46 | 141.50 | 145.00 | 140.00 | 51433 | 0.08% |
| 11 Dec 2025 | 141.34 | 146.00 | 146.00 | 140.60 | 36844 | -0.94% |
| 10 Dec 2025 | 142.68 | 145.00 | 149.95 | 141.00 | 62662 | -1.25% |
| 09 Dec 2025 | 144.49 | 140.99 | 145.60 | 138.10 | 136471 | 1.47% |
| 08 Dec 2025 | 142.40 | 147.10 | 155.00 | 141.10 | 115811 | -4.13% |
| 05 Dec 2025 | 148.53 | 153.98 | 155.49 | 147.70 | 88620 | -2.02% |
| 04 Dec 2025 | 151.59 | 143.50 | 155.80 | 143.50 | 196935 | 1.37% |
| 03 Dec 2025 | 149.54 | 152.10 | 156.40 | 149.54 | 182461 | -5.01% |
| 02 Dec 2025 | 157.42 | 162.02 | 165.50 | 157.42 | 236142 | -5.00% |
| 01 Dec 2025 | 165.71 | 169.96 | 172.40 | 164.50 | 108860 | -1.72% |
| 28 Nov 2025 | 168.61 | 172.75 | 172.75 | 164.80 | 123640 | 0.50% |
| 27 Nov 2025 | 167.77 | 168.80 | 169.00 | 157.00 | 198747 | 2.72% |
| 26 Nov 2025 | 163.33 | 162.85 | 167.00 | 159.01 | 251047 | 2.59% |
| 25 Nov 2025 | 159.21 | 152.11 | 161.00 | 152.11 | 128435 | 2.37% |
| 24 Nov 2025 | 155.53 | 162.00 | 162.00 | 151.50 | 144887 | 0.30% |
| 21 Nov 2025 | 155.06 | 156.32 | 158.10 | 148.50 | 146779 | -0.81% |
| 20 Nov 2025 | 156.32 | 164.70 | 165.40 | 153.00 | 184039 | -1.65% |
| 19 Nov 2025 | 158.95 | 161.00 | 162.50 | 152.10 | 224798 | 0.87% |
| 18 Nov 2025 | 157.58 | 152.40 | 157.61 | 151.61 | 306050 | 4.98% |
| 17 Nov 2025 | 150.11 | 145.50 | 150.12 | 142.01 | 317494 | 4.99% |
| 14 Nov 2025 | 142.98 | 142.00 | 146.00 | 141.50 | 109316 | 0.43% |
| 13 Nov 2025 | 142.37 | 141.40 | 144.00 | 138.00 | 119104 | 0.69% |
| 12 Nov 2025 | 141.40 | 148.38 | 148.50 | 139.60 | 185811 | -2.98% |
| 11 Nov 2025 | 145.75 | 143.80 | 149.00 | 140.85 | 312903 | 2.28% |
| 10 Nov 2025 | 142.50 | 137.00 | 143.11 | 137.00 | 676931 | 2.40% |
| 07 Nov 2025 | 139.16 | 139.90 | 141.80 | 135.10 | 99985 | -0.38% |
| 06 Nov 2025 | 139.69 | 140.00 | 144.80 | 133.55 | 264023 | 0.30% |
| 04 Nov 2025 | 139.27 | 132.85 | 140.90 | 129.80 | 949879 | 3.17% |
| 03 Nov 2025 | 134.99 | 128.00 | 135.04 | 128.00 | 2019862 | 4.96% |
| 31 Oct 2025 | 128.61 | 129.90 | 130.70 | 128.44 | 76334 | 0.13% |
| 30 Oct 2025 | 128.44 | 124.48 | 130.00 | 124.48 | 175291 | 3.18% |
| 29 Oct 2025 | 124.48 | 122.00 | 126.45 | 122.00 | 40773 | 0.40% |
| 28 Oct 2025 | 123.99 | 122.06 | 124.99 | 119.75 | 119501 | 1.58% |
| 27 Oct 2025 | 122.06 | 123.30 | 125.10 | 119.15 | 63965 | -1.94% |
| 24 Oct 2025 | 124.48 | 128.00 | 128.00 | 124.00 | 21066 | -0.62% |
| 23 Oct 2025 | 125.26 | 127.99 | 128.50 | 123.80 | 54084 | -1.46% |
| 21 Oct 2025 | 127.12 | 127.95 | 128.00 | 125.37 | 33012 | 1.19% |
| 20 Oct 2025 | 125.63 | 131.00 | 131.00 | 123.01 | 46069 | -1.06% |
| 17 Oct 2025 | 126.97 | 126.00 | 127.40 | 123.79 | 293580 | 2.57% |
| 16 Oct 2025 | 123.79 | 130.00 | 130.00 | 123.40 | 135414 | -2.72% |
| 15 Oct 2025 | 127.25 | 129.00 | 130.99 | 125.01 | 36784 | 0.69% |
| 14 Oct 2025 | 126.38 | 127.00 | 130.50 | 124.10 | 124393 | -0.20% |
| 13 Oct 2025 | 126.63 | 126.50 | 131.00 | 125.50 | 40996 | -2.02% |
| 10 Oct 2025 | 129.24 | 127.10 | 134.00 | 127.10 | 53255 | -0.95% |
| 09 Oct 2025 | 130.48 | 123.18 | 130.92 | 123.18 | 89660 | 4.64% |
| 08 Oct 2025 | 124.69 | 123.00 | 126.50 | 121.80 | 61891 | 1.37% |
| 07 Oct 2025 | 123.01 | 123.40 | 127.00 | 122.00 | 102900 | -0.04% |
| 06 Oct 2025 | 123.06 | 128.11 | 129.90 | 120.60 | 207940 | -2.98% |
| 03 Oct 2025 | 126.84 | 128.00 | 133.50 | 124.80 | 163116 | -2.25% |
| 01 Oct 2025 | 129.76 | 133.50 | 134.50 | 126.90 | 78401 | -1.07% |
| 30 Sep 2025 | 131.16 | 133.50 | 136.50 | 129.00 | 77316 | -0.65% |
| 29 Sep 2025 | 132.02 | 128.25 | 133.20 | 122.23 | 216236 | 2.60% |
| 26 Sep 2025 | 128.67 | 128.15 | 131.70 | 127.13 | 209051 | -3.86% |
| 25 Sep 2025 | 133.83 | 139.00 | 139.85 | 133.18 | 192250 | -4.54% |
| 24 Sep 2025 | 140.19 | 141.99 | 144.99 | 137.41 | 932433 | -0.26% |
| 23 Sep 2025 | 140.55 | 140.98 | 142.87 | 135.00 | 611160 | 0.31% |
| 22 Sep 2025 | 140.12 | 134.25 | 147.70 | 130.52 | 1252206 | 4.17% |
| 19 Sep 2025 | 134.51 | 133.00 | 137.90 | 126.20 | 1960401 | 1.17% |
| 18 Sep 2025 | 132.96 | 130.05 | 145.49 | 130.00 | 3551213 | 3.02% |
| 17 Sep 2025 | 129.06 | 110.00 | 131.07 | 110.00 | 5124607 | 18.15% |
| 16 Sep 2025 | 109.23 | 108.00 | 111.00 | 107.74 | 896849 | 1.88% |
| 15 Sep 2025 | 107.21 | 110.25 | 110.25 | 105.20 | 172808 | -2.03% |
| 12 Sep 2025 | 109.43 | 112.00 | 112.00 | 105.00 | 256157 | 0.61% |
| 11 Sep 2025 | 108.77 | 109.40 | 111.40 | 102.00 | 1203881 | 2.00% |
| 10 Sep 2025 | 106.64 | 103.00 | 106.64 | 102.00 | 1433581 | 4.99% |
| 09 Sep 2025 | 101.57 | 99.49 | 101.57 | 98.67 | 1429457 | 4.99% |
| 08 Sep 2025 | 96.74 | 92.66 | 96.75 | 92.61 | 759870 | 4.98% |
| 05 Sep 2025 | 92.15 | 91.01 | 92.60 | 91.00 | 292251 | 1.25% |
| 04 Sep 2025 | 91.01 | 91.00 | 91.70 | 91.00 | 439769 | -0.78% |
