Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Ahmedabad Steelcraft Limited (AHMDSTE.BO)

Compare
292.05
-5.95
(-2.00%)
As of 1:15:00 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025292.05292.05292.05292.05292.05121
Apr 8, 2025299.00299.00298.00298.00298.00543
Apr 7, 2025293.40293.40293.40293.40293.401
Apr 4, 2025299.35299.35297.90299.35299.351,243
Apr 3, 2025282.00293.50282.00293.50293.50975
Apr 2, 2025288.00288.00287.75287.75287.754,489
Apr 1, 2025287.95293.65282.20293.60293.60614
Mar 28, 2025282.95287.95277.30287.95287.952,833
Mar 27, 2025284.35284.35282.95282.95282.951,706
Mar 26, 2025272.50286.00258.90278.80278.801,313
Mar 25, 2025265.00274.80250.00272.50272.501,557
Mar 24, 2025264.30264.35261.95262.35262.35129
Mar 21, 2025243.80257.20235.05252.90252.902,018
Mar 20, 2025246.60246.60234.30245.00245.00184
Mar 19, 2025235.00246.60223.25246.60246.60682
Mar 18, 2025225.25247.95225.25235.00235.00608
Mar 17, 2025237.00237.00230.00237.00237.00582
Mar 13, 2025251.90251.90237.00237.00237.00241
Mar 12, 2025219.00240.00219.00240.00240.00313
Mar 11, 2025230.00238.80230.00230.10230.10505
Mar 10, 2025250.00250.00240.00240.00240.00301
Mar 7, 2025250.00252.00232.00250.00250.00509
Mar 6, 2025234.00245.00234.00243.80243.801,961
Mar 5, 2025233.95234.00233.95234.00234.001,161
Mar 4, 2025222.00229.00219.05229.00229.00363
Mar 3, 2025230.30230.30223.25230.30230.30273
Feb 28, 2025240.00240.00218.50235.00235.00359
Feb 27, 2025229.00230.00229.00230.00230.001,010
Feb 25, 2025215.00230.95215.00230.00230.00454
Feb 24, 2025235.00235.00213.80220.75220.7545
Feb 21, 2025225.00229.00212.00225.00225.00745
Feb 20, 2025233.00233.00212.25222.80222.80246
Feb 19, 2025225.00225.00215.00222.00222.0063
Feb 18, 2025229.85230.00218.40218.85218.857,217
Feb 17, 2025251.00251.00227.60229.85229.854,026
Feb 14, 2025234.35241.20218.30239.55239.5510,638
Feb 13, 2025224.40236.20224.40229.75229.75842
Feb 12, 2025261.00261.00236.20236.20236.20568
Feb 11, 2025261.00274.50248.60248.60248.60824
Feb 10, 2025249.95261.80249.95261.65261.6523
Feb 7, 2025249.95249.95249.95249.95249.9573
Feb 6, 2025245.00245.90245.00245.90245.9080
Feb 5, 2025232.00241.10232.00241.10241.10234
Feb 4, 2025231.80236.40231.80236.40236.40296
Feb 3, 2025222.80231.80222.80231.80231.80548
Feb 1, 2025227.30227.30227.30227.30227.30260
Jan 31, 2025218.40227.30218.40227.30227.303,580
Jan 30, 2025222.85222.85222.85222.85222.85557
Jan 29, 2025227.35227.35227.35227.35227.3556
Jan 28, 2025231.95231.95231.95231.95231.952
Jan 27, 2025236.65236.65236.65236.65236.652
Jan 24, 2025241.45241.45241.45241.45241.4555
Jan 23, 2025246.35246.35246.35246.35246.3554
Jan 22, 2025251.35251.35251.35251.35251.3522
Jan 21, 2025256.45256.45256.45256.45256.45160
Jan 20, 2025261.65261.65261.65261.65261.659
Jan 17, 2025267.00267.00266.95266.95266.9560
Jan 16, 2025261.75272.35261.75272.35272.353,551
Jan 15, 2025267.05267.05267.05267.05267.051
Jan 14, 2025272.50272.50272.50272.50272.507
Jan 13, 2025278.05278.05278.05278.05278.0523
Jan 10, 2025283.70283.70283.70283.70283.707
Jan 9, 2025289.45289.45289.45289.45289.4511
Jan 8, 2025295.35295.35295.35295.35295.355
Jan 7, 2025301.35301.35301.35301.35301.355
Jan 6, 2025307.45307.45307.45307.45307.4560
Jan 3, 2025313.70314.00313.70313.70313.70515
Jan 2, 2025318.70320.10289.70320.10320.1021,906
Jan 1, 2025300.00305.05278.35304.90304.902,910
Dec 31, 2024292.50292.50265.00290.55290.555,820
Dec 30, 2024266.00279.40252.80278.65278.653,618