Ahlada Engineers share price history

NSE: AHLADAConsumer DurablesSmall Cap

Ahlada Engineers Limited · Face value ₹10 · Listed Sep 2018 · Issue price ₹69.50

₹35.75₹0.58 (1.60%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹36.33.

30 Oct: open ₹36.00, high ₹36.89, low ₹35.13

52-week range of traded prices to 30 Oct 2026

₹31.22Low, 30 Mar 2026₹66.44High, 8 Jan 2026

Market cap: ₹46 Cr3,318th largest listed
P/E: Lossover the last 12 months
P/B: 0.34
Dividend yield: Nonein the last 12 months
ROE: −0.2%
ROCE: 1.9%
Debt to equity: 0.28
Volume, NSE: 3,58754.2% delivered

Ahlada Engineers share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ahlada Engineers' share price is on record from 27 Sep 2018, when it closed at ₹145.05, to 30 Oct 2026. Its highest close was ₹237.85 on 3 Aug 2021 and its lowest ₹32.06 on 30 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.75	−25.3%	60.27	32.06	48.90	66.44	31.22	41,26,587
2025	47.83	−48.3%	98.15	47.33	92.68	104.81	45.85	72,99,496
2024	92.47	−30.3%	156.00	83.52	134.95	167.35	82.58	2,73,22,635
2023	132.75	+28.7%	132.75	81.40	107.25	139.40	80.25	1,06,67,754
2022	103.15	−21.7%	140.60	74.70	134.85	148.00	74.00	53,41,939
2021	131.80	+56.6%	237.85	63.05	81.60	248.00	61.15	95,29,355
2020	84.15	+74.6%	90.95	39.00	48.90	93.40	39.00	7,73,000
2019	48.20	−66.1%	141.00	36.30	141.00	153.00	36.30	9,06,000
2018	142.00	–	150.20	131.05	141.00	152.00	130.00	17,13,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 27 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.75	−3.6%	35.63	40.00	33.52	1,55,295
Sep 2026	37.09	−4.1%	38.87	42.00	32.70	2,85,517
Aug 2026	38.68	+4.7%	37.94	43.71	36.00	5,20,979
Jul 2026	36.96	−5.5%	39.14	40.20	35.70	2,09,853
Jun 2026	39.13	−0.6%	39.00	44.50	37.51	2,60,386
May 2026	39.37	−13.2%	45.99	46.65	36.71	2,47,899
Apr 2026	45.38	+41.5%	32.87	50.01	32.75	3,50,706
Mar 2026	32.06	−29.0%	44.97	44.97	31.22	5,52,855
Feb 2026	45.15	−10.7%	50.59	53.53	44.45	3,55,847
Jan 2026	50.58	+5.7%	48.90	66.44	46.51	11,87,250
Dec 2025	47.83	−8.0%	53.67	53.67	45.85	1,99,358
Nov 2025	51.99	−12.1%	58.33	60.90	51.30	2,46,107
Oct 2025	59.13	−2.9%	60.90	65.00	58.00	3,24,174
Sep 2025	60.90	+8.6%	57.45	72.00	55.00	8,19,990
Aug 2025	56.08	−10.9%	63.90	72.50	55.10	5,50,950
Jul 2025	62.97	−6.6%	69.40	70.00	61.99	2,86,914
Jun 2025	67.43	−4.1%	70.30	81.00	63.51	13,74,696
May 2025	70.31	+11.6%	64.00	71.68	58.60	4,17,242
Apr 2025	63.03	+17.9%	54.49	72.00	54.00	6,41,402
Mar 2025	53.45	−16.3%	65.85	72.27	53.05	11,72,282
Feb 2025	63.85	−27.6%	90.83	90.83	63.05	4,52,830
Jan 2025	88.23	−4.6%	92.68	104.81	84.00	8,13,551
Dec 2024	92.47	−10.5%	104.00	109.40	90.46	14,11,565
Nov 2024	103.28	+1.5%	103.58	103.80	82.58	15,67,787
Oct 2024	101.71	−6.0%	106.80	108.74	92.11	8,07,091
Sep 2024	108.22	−5.5%	120.99	125.90	105.50	15,67,848
Aug 2024	114.56	+0.5%	114.80	116.80	97.51	12,18,241
Jul 2024	113.96	−0.7%	116.00	125.68	108.00	11,47,524
Jun 2024	114.80	−13.1%	125.50	135.00	112.55	20,88,136
May 2024	132.10	+7.1%	123.30	167.35	112.10	48,96,182
Apr 2024	123.30	+12.7%	111.10	131.00	106.15	16,69,681
Mar 2024	109.45	−6.4%	117.50	124.95	90.65	24,45,088
Feb 2024	116.95	−5.8%	124.20	148.45	115.00	28,29,023
Jan 2024	124.20	−6.4%	134.95	164.15	123.00	56,74,469
Dec 2023	132.75	+13.4%	117.70	139.40	107.15	25,92,599
Nov 2023	117.10	+3.4%	115.95	127.00	109.00	13,05,096
Oct 2023	113.20	+12.3%	100.00	137.80	99.95	32,13,604
Sep 2023	100.80	−6.0%	109.65	109.65	98.95	3,68,187
Aug 2023	107.20	−5.8%	115.45	119.80	103.80	4,22,203
Jul 2023	113.85	+0.2%	113.95	124.90	108.50	2,91,474
Jun 2023	113.60	+2.8%	111.00	120.00	108.10	5,46,657
May 2023	110.50	+3.0%	109.85	127.80	97.35	8,66,761
Apr 2023	107.25	+26.3%	86.85	112.90	82.80	4,14,947
Mar 2023	84.90	−4.2%	91.80	99.95	80.25	3,84,515
Feb 2023	88.60	−8.2%	97.00	103.80	87.50	1,14,794
Jan 2023	96.55	−6.4%	107.25	110.00	94.25	1,46,917
Dec 2022	103.15	+2.2%	103.95	127.45	99.00	3,62,433
Nov 2022	100.95	−4.4%	108.60	112.00	99.00	1,19,513
Oct 2022	105.60	+5.7%	98.05	126.40	95.10	1,67,694
Sep 2022	99.95	−22.6%	129.40	130.00	94.00	3,50,958
Aug 2022	129.20	+45.7%	90.45	139.55	83.35	11,22,876
Jul 2022	88.70	+7.8%	81.00	97.70	79.15	2,21,232
Jun 2022	82.30	−8.5%	89.10	97.00	76.00	4,16,247
May 2022	89.90	−9.3%	103.90	104.60	74.00	8,29,742
Apr 2022	99.15	−1.4%	98.55	109.90	96.10	3,23,492
Mar 2022	100.60	−20.1%	121.20	131.95	97.15	5,84,779
Feb 2022	125.90	−5.4%	134.00	138.90	96.60	5,27,521
Jan 2022	133.05	+0.9%	134.85	148.00	119.20	3,15,452
Dec 2021	131.80	−5.5%	139.50	144.85	126.15	3,56,543
Nov 2021	139.50	−5.1%	151.45	171.95	138.05	3,89,258
Oct 2021	147.05	+4.1%	148.00	177.75	145.00	6,60,309
Sep 2021	141.25	−10.3%	157.40	164.95	128.50	6,94,126
Aug 2021	157.40	−27.1%	219.00	248.00	151.15	14,30,537
Jul 2021	215.80	+10.7%	201.00	232.40	183.00	20,33,730
Jun 2021	195.00	+69.3%	116.15	219.00	108.80	19,29,650
May 2021	115.20	+18.5%	100.35	124.70	92.10	2,71,226
Apr 2021	97.20	+6.2%	92.20	113.00	90.05	97,642
Mar 2021	91.50	+20.6%	76.00	115.90	72.35	3,78,792
Feb 2021	75.90	+6.9%	72.00	80.00	61.15	3,84,577
Jan 2021	71.00	−15.6%	81.60	83.50	66.05	9,02,965
Dec 2020	84.15	+52.0%	57.65	93.40	57.55	1,72,000
Nov 2020	55.35	+31.2%	42.00	55.80	40.50	49,000
Oct 2020	42.20	+0.8%	44.95	46.70	41.90	70,000
Sep 2020	41.85	−4.9%	43.20	47.00	40.25	73,000
Aug 2020	44.00	−2.2%	43.00	46.45	41.10	1,02,000
Jul 2020	45.00	+3.4%	45.00	47.50	39.90	67,000
Jun 2020	43.50	+1.2%	41.05	48.00	41.05	32,000
May 2020	43.00	−6.2%	44.00	47.00	40.60	33,000
Apr 2020	45.85	+0.4%	47.80	48.20	44.00	16,000
Mar 2020	45.65	−16.9%	59.35	62.65	39.00	62,000
Feb 2020	54.95	−2.0%	56.85	69.95	53.00	44,000
Jan 2020	56.10	+16.4%	48.90	56.50	46.50	53,000
Dec 2019	48.20	−6.7%	50.00	55.00	36.30	1,11,000
Nov 2019	51.65	−15.3%	56.00	69.00	48.50	46,000
Oct 2019	61.00	+9.3%	51.50	61.00	38.00	58,000
Sep 2019	55.80	+9.2%	51.00	55.80	49.10	2,36,000
Aug 2019	51.10	−17.6%	62.60	62.60	48.10	23,000
Jul 2019	62.00	−15.6%	86.85	86.85	60.10	31,000
Jun 2019	73.45	−8.8%	82.00	82.00	66.10	8,000
May 2019	80.50	−2.4%	82.00	92.00	77.00	80,000
Apr 2019	82.50	−11.5%	90.50	90.50	74.00	47,000
Mar 2019	93.20	−21.0%	120.95	120.95	77.50	2,22,000
Feb 2019	118.00	−1.7%	127.00	140.00	116.05	12,000
Jan 2019	120.00	−15.5%	141.00	153.00	120.00	32,000
Dec 2018	142.00	−4.1%	146.00	146.00	140.00	40,000
Nov 2018	148.05	+9.7%	136.00	152.00	130.50	1,12,000
Oct 2018	135.00	−4.6%	140.00	145.00	130.00	8,04,000
Sep 2018	141.45	–	141.00	149.00	140.00	7,57,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	36.00	36.89	35.13	35.75	36.37	3,587	54.2%
29 Oct 2026	36.00	36.80	35.55	36.33	36.09	8,910	96.8%
28 Oct 2026	34.49	36.94	34.00	35.86	35.79	15,138	78.9%
27 Oct 2026	34.51	36.08	33.61	34.18	34.57	6,510	67.9%
26 Oct 2026	34.50	35.88	33.52	35.39	35.07	8,376	70.3%
23 Oct 2026	35.50	36.29	33.61	34.49	34.81	4,299	83.7%
22 Oct 2026	36.11	36.48	34.20	35.61	35.52	6,219	86.0%
21 Oct 2026	36.14	36.65	36.01	36.48	36.38	3,571	95.6%
19 Oct 2026	36.74	36.95	36.01	36.88	36.62	12,750	58.4%
16 Oct 2026	36.73	36.74	35.50	36.05	36.09	5,424	86.2%
15 Oct 2026	36.18	36.93	36.18	36.46	36.71	4,319	86.2%
14 Oct 2026	37.00	37.00	36.00	36.34	36.47	20,392	53.7%
13 Oct 2026	37.46	37.98	36.00	37.04	36.73	4,904	64.9%
12 Oct 2026	37.65	38.49	36.63	36.73	37.32	3,442	79.6%
9 Oct 2026	37.49	37.88	36.00	37.28	36.79	6,011	64.0%
8 Oct 2026	38.40	38.40	36.31	36.78	36.85	7,177	66.1%
7 Oct 2026	39.78	39.79	35.75	38.80	37.63	9,920	11.5%
6 Oct 2026	37.06	40.00	37.06	38.33	37.72	9,703	17.6%
5 Oct 2026	37.06	39.00	37.05	37.91	37.47	12,512	38.5%
1 Oct 2026	35.63	37.62	35.63	37.06	37.11	2,131	92.5%
30 Sep 2026	37.90	38.74	37.05	37.09	37.53	2,221	80.5%
29 Sep 2026	38.57	38.57	37.06	37.15	37.46	7,808	77.9%

Prices in ₹ per share as traded, not adjusted.