BSE - Delayed Quote INR
Ahmedabad Steelcraft Limited (AHMDSTE.BO)
258.00
-11.90
(-4.41%)
At close: June 13 at 3:40:41 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 282.95 | 282.95 | 256.45 | 258.00 | 258.00 | 620 |
| Jun 12, 2025 | 273.00 | 273.95 | 269.90 | 269.90 | 269.90 | 417 |
| Jun 11, 2025 | 270.30 | 279.95 | 255.65 | 275.20 | 275.20 | 650 |
| Jun 10, 2025 | 270.00 | 271.80 | 255.00 | 269.10 | 269.10 | 1,045 |
| Jun 9, 2025 | 260.00 | 260.00 | 239.00 | 258.95 | 258.95 | 114 |
| Jun 6, 2025 | 258.30 | 271.25 | 245.45 | 250.90 | 250.90 | 7,294 |
| Jun 5, 2025 | 271.90 | 271.90 | 258.35 | 258.35 | 258.35 | 573 |
| Jun 4, 2025 | 269.00 | 282.45 | 269.00 | 271.90 | 271.90 | 780 |
| Jun 3, 2025 | 261.70 | 269.35 | 250.00 | 269.00 | 269.00 | 526 |
| Jun 2, 2025 | 256.85 | 264.35 | 252.00 | 256.55 | 256.55 | 668 |
| May 30, 2025 | 265.05 | 265.05 | 251.80 | 251.80 | 251.80 | 249 |
| May 29, 2025 | 266.00 | 278.00 | 265.05 | 265.05 | 265.05 | 1,373 |
| May 28, 2025 | 279.80 | 279.80 | 278.95 | 279.00 | 279.00 | 10,334 |
| May 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 20 |
| May 26, 2025 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 183 |
| May 23, 2025 | 280.00 | 294.00 | 270.00 | 292.75 | 292.75 | 1,257 |
| May 22, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 61 |
| May 20, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 73 |
| May 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 50 |
| May 16, 2025 | 289.95 | 289.95 | 266.00 | 285.00 | 285.00 | 165 |
| May 15, 2025 | 265.00 | 290.85 | 263.15 | 279.80 | 279.80 | 392 |
| May 14, 2025 | 264.00 | 277.00 | 264.00 | 277.00 | 277.00 | 200 |
| May 12, 2025 | 279.90 | 279.90 | 266.00 | 277.00 | 277.00 | 258 |
| May 8, 2025 | 271.50 | 280.00 | 264.55 | 280.00 | 280.00 | 438 |
| May 7, 2025 | 280.00 | 280.00 | 262.20 | 278.45 | 278.45 | 425 |
| May 6, 2025 | 275.95 | 275.95 | 262.20 | 275.95 | 275.95 | 120 |
| May 5, 2025 | 285.50 | 299.75 | 271.25 | 276.00 | 276.00 | 9,963 |
| May 2, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 454 |
| Apr 30, 2025 | 297.20 | 303.00 | 291.30 | 291.30 | 291.30 | 510 |
| Apr 29, 2025 | 285.60 | 297.20 | 285.60 | 297.20 | 297.20 | 18,400 |
| Apr 28, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 318 |
| Apr 24, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 20 |
| Apr 23, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 31 |
| Apr 22, 2025 | 285.70 | 291.50 | 285.70 | 291.50 | 291.50 | 263 |
| Apr 21, 2025 | 285.75 | 291.50 | 285.75 | 291.50 | 291.50 | 16 |
| Apr 17, 2025 | 291.60 | 291.60 | 291.50 | 291.50 | 291.50 | 6 |
| Apr 16, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 101 |
| Apr 15, 2025 | 280.55 | 291.95 | 280.55 | 291.95 | 291.95 | 583 |
| Apr 11, 2025 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 47 |
| Apr 9, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 121 |
| Apr 8, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 543 |
| Apr 7, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 1 |
| Apr 4, 2025 | 299.35 | 299.35 | 297.90 | 299.35 | 299.35 | 1,243 |
| Apr 3, 2025 | 282.00 | 293.50 | 282.00 | 293.50 | 293.50 | 975 |
| Apr 2, 2025 | 288.00 | 288.00 | 287.75 | 287.75 | 287.75 | 4,489 |
| Apr 1, 2025 | 287.95 | 293.65 | 282.20 | 293.60 | 293.60 | 614 |
| Mar 28, 2025 | 282.95 | 287.95 | 277.30 | 287.95 | 287.95 | 2,833 |
| Mar 27, 2025 | 284.35 | 284.35 | 282.95 | 282.95 | 282.95 | 1,706 |
| Mar 26, 2025 | 272.50 | 286.00 | 258.90 | 278.80 | 278.80 | 1,313 |
| Mar 25, 2025 | 265.00 | 274.80 | 250.00 | 272.50 | 272.50 | 1,557 |
| Mar 24, 2025 | 264.30 | 264.35 | 261.95 | 262.35 | 262.35 | 129 |
| Mar 21, 2025 | 243.80 | 257.20 | 235.05 | 252.90 | 252.90 | 2,018 |
| Mar 20, 2025 | 246.60 | 246.60 | 234.30 | 245.00 | 245.00 | 184 |
| Mar 19, 2025 | 235.00 | 246.60 | 223.25 | 246.60 | 246.60 | 682 |
| Mar 18, 2025 | 225.25 | 247.95 | 225.25 | 235.00 | 235.00 | 608 |
| Mar 17, 2025 | 237.00 | 237.00 | 230.00 | 237.00 | 237.00 | 582 |
| Mar 13, 2025 | 251.90 | 251.90 | 237.00 | 237.00 | 237.00 | 241 |
| Mar 12, 2025 | 219.00 | 240.00 | 219.00 | 240.00 | 240.00 | 313 |
| Mar 11, 2025 | 230.00 | 238.80 | 230.00 | 230.10 | 230.10 | 505 |
| Mar 10, 2025 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 301 |
| Mar 7, 2025 | 250.00 | 252.00 | 232.00 | 250.00 | 250.00 | 509 |
| Mar 6, 2025 | 234.00 | 245.00 | 234.00 | 243.80 | 243.80 | 1,961 |
| Mar 5, 2025 | 233.95 | 234.00 | 233.95 | 234.00 | 234.00 | 1,161 |
| Mar 4, 2025 | 222.00 | 229.00 | 219.05 | 229.00 | 229.00 | 363 |
| Mar 3, 2025 | 230.30 | 230.30 | 223.25 | 230.30 | 230.30 | 273 |
| Feb 28, 2025 | 240.00 | 240.00 | 218.50 | 235.00 | 235.00 | 359 |
| Feb 27, 2025 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 1,010 |
| Feb 25, 2025 | 215.00 | 230.95 | 215.00 | 230.00 | 230.00 | 454 |
| Feb 24, 2025 | 235.00 | 235.00 | 213.80 | 220.75 | 220.75 | 45 |
| Feb 21, 2025 | 225.00 | 229.00 | 212.00 | 225.00 | 225.00 | 745 |
| Feb 20, 2025 | 233.00 | 233.00 | 212.25 | 222.80 | 222.80 | 246 |
| Feb 19, 2025 | 225.00 | 225.00 | 215.00 | 222.00 | 222.00 | 63 |
| Feb 18, 2025 | 229.85 | 230.00 | 218.40 | 218.85 | 218.85 | 7,217 |
| Feb 17, 2025 | 251.00 | 251.00 | 227.60 | 229.85 | 229.85 | 4,026 |
| Feb 14, 2025 | 234.35 | 241.20 | 218.30 | 239.55 | 239.55 | 10,638 |
| Feb 13, 2025 | 224.40 | 236.20 | 224.40 | 229.75 | 229.75 | 842 |
| Feb 12, 2025 | 261.00 | 261.00 | 236.20 | 236.20 | 236.20 | 568 |
| Feb 11, 2025 | 261.00 | 274.50 | 248.60 | 248.60 | 248.60 | 824 |
| Feb 10, 2025 | 249.95 | 261.80 | 249.95 | 261.65 | 261.65 | 23 |
| Feb 7, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 73 |
| Feb 6, 2025 | 245.00 | 245.90 | 245.00 | 245.90 | 245.90 | 80 |
| Feb 5, 2025 | 232.00 | 241.10 | 232.00 | 241.10 | 241.10 | 234 |
| Feb 4, 2025 | 231.80 | 236.40 | 231.80 | 236.40 | 236.40 | 296 |
| Feb 3, 2025 | 222.80 | 231.80 | 222.80 | 231.80 | 231.80 | 548 |
| Feb 1, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 260 |
| Jan 31, 2025 | 218.40 | 227.30 | 218.40 | 227.30 | 227.30 | 3,580 |
| Jan 30, 2025 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | 557 |
| Jan 29, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | 56 |
| Jan 28, 2025 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | 2 |
| Jan 27, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | 2 |
| Jan 24, 2025 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | 55 |
| Jan 23, 2025 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | 54 |
| Jan 22, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 22 |
| Jan 21, 2025 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | 160 |
| Jan 20, 2025 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 9 |
| Jan 17, 2025 | 267.00 | 267.00 | 266.95 | 266.95 | 266.95 | 60 |
| Jan 16, 2025 | 261.75 | 272.35 | 261.75 | 272.35 | 272.35 | 3,551 |
| Jan 15, 2025 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | 1 |
| Jan 14, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 7 |
| Jan 13, 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | 23 |
| Jan 10, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 7 |
| Jan 9, 2025 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | 11 |
| Jan 8, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 5 |
| Jan 7, 2025 | 301.35 | 301.35 | 301.35 | 301.35 | 301.35 | 5 |
| Jan 6, 2025 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | 60 |
| Jan 3, 2025 | 313.70 | 314.00 | 313.70 | 313.70 | 313.70 | 515 |
| Jan 2, 2025 | 318.70 | 320.10 | 289.70 | 320.10 | 320.10 | 21,906 |
| Jan 1, 2025 | 300.00 | 305.05 | 278.35 | 304.90 | 304.90 | 2,910 |
| Dec 31, 2024 | 292.50 | 292.50 | 265.00 | 290.55 | 290.55 | 5,820 |
| Dec 30, 2024 | 266.00 | 279.40 | 252.80 | 278.65 | 278.65 | 3,618 |