AHCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
