Ahmedabad Steelcraft Historical Price Chart

Ahmedabad Steelcraft Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹157.95-0.66%₹158.95₹158.95₹152.00122
Jun 12, 2026₹159.00+0.70%₹159.95₹160.95₹151.5577
Jun 11, 2026₹157.90+4.47%₹157.95₹157.95₹146.95203
Jun 10, 2026₹151.15-1.14%₹159.80₹159.80₹145.553.0K
Jun 9, 2026₹152.90-3.84%₹153.15₹158.70₹152.052.4K
Jun 8, 2026₹159.00-0.50%₹166.00₹166.00₹153.10409
Jun 5, 2026₹159.80-0.68%₹160.90₹167.00₹156.00128
Jun 4, 2026₹160.90-0.22%₹164.00₹164.00₹160.90238
Jun 3, 2026₹161.25-0.37%₹162.80₹162.80₹154.1017
Jun 2, 2026₹161.85-3.20%₹160.00₹167.30₹158.855.2K
Jun 1, 2026₹167.20+3.82%₹160.95₹168.95₹153.003.9K
May 29, 2026₹161.05-1.41%₹164.00₹164.00₹156.20854
May 27, 2026₹163.35-1.57%₹157.80₹164.00₹157.751.8K
May 26, 2026₹165.95-1.78%₹166.90₹168.70₹160.551.1K
May 25, 2026₹168.95+3.78%₹164.80₹170.80₹154.804.5K
May 22, 2026₹162.80-3.64%₹160.60₹167.40₹160.551.2K
May 21, 2026₹168.95+3.08%₹164.95₹171.95₹156.504.1K
May 20, 2026₹163.90-0.67%₹164.95₹164.95₹156.75151
May 19, 2026₹165.00+1.26%₹162.15₹171.05₹154.854.3K
May 18, 2026₹162.95+3.13%₹157.50₹164.80₹150.15803
May 15, 2026₹158.00-4.24%₹170.00₹170.00₹156.7558.7K
May 14, 2026₹165.00+3.64%₹161.70₹167.00₹152.102.1K
May 13, 2026₹159.20+1.82%₹155.30₹164.15₹149.104.3K
May 12, 2026₹156.35-3.96%₹154.75₹169.95₹154.701.3K
May 11, 2026₹162.80-4.99%₹174.45₹174.50₹162.802.3K
May 8, 2026₹171.35-4.78%₹179.95₹179.95₹171.002.2K
May 7, 2026₹179.95-0.88%₹182.45₹187.00₹179.50538
May 6, 2026₹181.55-4.95%₹191.95₹191.95₹181.501.3K
May 5, 2026₹191.00+1.76%₹179.15₹196.00₹178.404.5K
May 4, 2026₹187.70-1.18%₹190.40₹190.40₹187.7058
Apr 30, 2026₹189.95+2.32%₹185.65₹190.00₹185.655.4K
Apr 29, 2026₹185.65-1.09%₹187.00₹187.50₹178.503.2K
Apr 28, 2026₹187.70+3.99%₹180.50₹187.70₹178.00243
Apr 27, 2026₹180.50-4.50%₹189.00₹189.00₹180.00551
Apr 24, 2026₹189.00+1.12%₹178.05₹196.00₹177.604.3K
Apr 23, 2026₹186.90+1.58%₹178.00₹191.50₹178.00688
Apr 22, 2026₹184.00-5.62%₹205.45₹205.45₹180.008.4K
Apr 21, 2026₹194.95+9.99%₹177.25₹194.95₹177.2513.9K
Apr 20, 2026₹177.25+3.84%₹171.55₹178.75₹165.60483
Apr 17, 2026₹170.70-0.55%₹179.35₹179.35₹170.001.9K
Apr 16, 2026₹171.65-1.46%₹162.05₹185.00₹162.056.0K
Apr 15, 2026₹174.20+5.77%₹165.50₹175.50₹165.503.7K
Apr 13, 2026₹164.70-1.29%₹167.00₹168.95₹158.202.4K
Apr 10, 2026₹166.85+1.00%₹165.20₹178.00₹161.003.4K
Apr 9, 2026₹165.20-1.37%₹170.00₹171.65₹160.004.2K
Apr 8, 2026₹167.50+14.10%₹121.65₹174.85₹121.6514.1K
Apr 7, 2026₹146.80+17.63%₹135.00₹149.75₹135.0029.3K
Apr 6, 2026₹124.80+20.00%₹106.45₹124.80₹84.00153.5K
Apr 2, 2026₹104.00-20.00%₹134.85₹134.85₹104.0086.9K
Apr 1, 2026₹130.00+2.89%₹126.40₹133.85₹126.35396
Mar 30, 2026₹126.35+2.68%₹124.30₹136.00₹115.001.2K
Mar 27, 2026₹123.05-12.48%₹139.50₹139.50₹120.353.9K
Mar 25, 2026₹140.60+4.30%₹134.80₹144.50₹134.602.8K
Mar 24, 2026₹134.80-6.03%₹157.70₹157.70₹127.503.7K
Mar 23, 2026₹143.45-3.72%₹149.00₹154.90₹141.002.0K
Mar 20, 2026₹149.00-1.81%₹151.75₹154.90₹147.10959
Mar 19, 2026₹151.75-0.62%₹151.90₹153.00₹151.00251
Mar 18, 2026₹152.70+7.38%₹167.00₹167.00₹142.00774
Mar 17, 2026₹142.20+0.53%₹141.50₹148.00₹141.50294
Mar 16, 2026₹141.45-6.01%₹150.50₹157.80₹139.002.5K
Date Close Change % Open High Low Volume
Jun 8, 2026₹159.00-0.50%₹166.00₹166.00₹145.556.2K
Jun 1, 2026₹159.80-0.78%₹160.95₹168.95₹153.009.5K
May 25, 2026₹161.05-1.07%₹164.80₹170.80₹154.808.3K
May 18, 2026₹162.80+3.04%₹157.50₹171.95₹150.1510.6K
May 11, 2026₹158.00-7.79%₹174.45₹174.50₹149.1068.7K
May 4, 2026₹171.35-9.79%₹190.40₹196.00₹171.008.6K
Apr 27, 2026₹189.95+0.50%₹189.00₹190.00₹178.009.3K
Apr 20, 2026₹189.00+10.72%₹171.55₹205.45₹165.6027.8K
Apr 13, 2026₹170.70+2.31%₹167.00₹185.00₹158.2014.0K
Apr 6, 2026₹166.85+60.43%₹106.45₹178.00₹84.00204.4K
Mar 30, 2026₹104.00-15.48%₹124.30₹136.00₹104.0088.5K
Mar 23, 2026₹123.05-17.42%₹149.00₹157.70₹120.3512.4K
Mar 16, 2026₹149.00-1.00%₹150.50₹167.00₹139.004.8K
Mar 9, 2026₹150.50-5.85%₹160.00₹165.00₹148.0011.6K
Mar 2, 2026₹159.85-8.00%₹174.90₹179.50₹159.007.4K
Feb 23, 2026₹173.75+4.01%₹165.00₹181.00₹161.055.9K
Feb 16, 2026₹167.05-13.96%₹190.00₹190.00₹160.009.7K
Feb 9, 2026₹194.15+10.03%₹177.30₹211.95₹175.0015.9K
Feb 2, 2026₹176.45+0.20%₹176.95₹198.00₹175.004.2K
Jan 26, 2026₹176.10-6.78%₹174.05₹189.80₹171.052.2K
Jan 19, 2026₹188.90+1.48%₹192.00₹192.00₹165.009.0K
Jan 12, 2026₹186.15+1.58%₹183.75₹194.00₹180.154.7K
Jan 5, 2026₹183.25-2.91%₹189.00₹210.00₹179.6526.8K
Dec 29, 2025₹188.75+7.46%₹189.50₹194.35₹174.0517.0K
Dec 22, 2025₹175.65-3.22%₹180.90₹195.90₹171.657.7K
Dec 15, 2025₹181.50-2.63%₹181.55₹193.55₹175.009.0K
Dec 8, 2025₹186.40-6.89%₹204.00₹211.90₹183.4020.4K
Dec 1, 2025₹200.20+7.00%₹190.85₹209.00₹185.0531.3K
Nov 24, 2025₹187.10+5.92%₹179.00₹190.65₹157.0031.9K
Nov 17, 2025₹176.65-5.74%₹188.95₹189.00₹175.0014.9K
Nov 10, 2025₹187.40-3.90%₹198.90₹212.35₹180.4561.6K
Nov 3, 2025₹195.00-2.65%₹200.00₹207.00₹183.008.7K
Oct 27, 2025₹200.30+3.89%₹192.85₹204.90₹175.005.7K
Oct 20, 2025₹192.80-1.76%₹196.00₹196.00₹185.003.7K
Oct 13, 2025₹196.25+1.68%₹210.00₹210.00₹176.1012.7K
Oct 6, 2025₹193.00+0.49%₹196.90₹201.40₹186.005.0K
Sep 29, 2025₹192.05-1.49%₹204.00₹204.00₹180.556.3K
Sep 22, 2025₹194.95+5.81%₹185.15₹198.00₹182.2015.8K
Sep 15, 2025₹184.25+0.11%₹184.05₹185.15₹175.009.2K
Sep 8, 2025₹184.05-14.55%₹213.00₹224.00₹172.0025.7K
Sep 1, 2025₹215.40+8.82%₹197.95₹234.00₹197.959.6K
Aug 25, 2025₹197.95-0.55%₹198.10₹213.90₹188.1011.1K
Aug 18, 2025₹199.05-3.79%₹215.00₹222.00₹182.2558.6K
Aug 11, 2025₹206.90-9.49%₹213.95₹224.95₹195.157.7K
Aug 4, 2025₹228.60+5.20%₹206.50₹249.90₹205.3020.2K
Jul 28, 2025₹217.30-8.68%₹241.80₹250.90₹216.954.2K
Jul 21, 2025₹237.95-1.29%₹253.10₹257.00₹236.0032.9K
Jul 14, 2025₹241.05+7.40%₹225.00₹241.05₹197.9040.6K
Jul 7, 2025₹224.45-4.08%₹222.50₹257.60₹212.4551.1K
Jun 30, 2025₹234.00-8.59%₹265.00₹265.00₹233.706.0K
Jun 23, 2025₹256.00+2.52%₹249.70₹260.00₹227.002.8K
Jun 16, 2025₹249.70-3.22%₹251.00₹260.00₹239.00917
Jun 9, 2025₹258.00+2.83%₹260.00₹282.95₹239.002.8K
Jun 2, 2025₹250.90-0.36%₹256.85₹282.45₹245.459.8K
May 26, 2025₹251.80-13.99%₹290.00₹291.00₹251.8012.2K
May 19, 2025₹292.75+2.72%₹285.00₹294.00₹270.001.4K
May 12, 2025₹285.00+1.79%₹279.90₹290.85₹263.151.0K
May 5, 2025₹280.00-1.93%₹285.50₹299.75₹262.2010.9K
Apr 28, 2025₹285.50-3.97%₹291.40₹303.00₹285.5019.7K
Apr 21, 2025₹297.30+1.99%₹285.75₹297.30₹285.70330
Date Close Change % Open High Low Volume
Jun 1, 2026₹159.00-1.27%₹160.95₹168.95₹145.5515.6K
May 1, 2026₹161.05-15.21%₹190.40₹196.00₹149.1096.2K
Apr 1, 2026₹189.95+50.34%₹126.40₹205.45₹84.00342.9K
Mar 1, 2026₹126.35-27.28%₹174.90₹179.50₹115.0037.4K
Feb 1, 2026₹173.75-6.79%₹175.25₹211.95₹160.0035.9K
Jan 1, 2026₹186.40+4.72%₹178.00₹210.00₹165.0058.0K
Dec 1, 2025₹178.00-4.86%₹190.85₹211.90₹171.6570.0K
Nov 1, 2025₹187.10-6.59%₹200.00₹212.35₹157.00117.2K
Oct 1, 2025₹200.30+5.50%₹180.55₹210.00₹175.0029.5K
Sep 1, 2025₹189.85-4.09%₹197.95₹234.00₹172.0064.1K
Aug 1, 2025₹197.95-13.31%₹218.00₹249.90₹182.2598.1K
Jul 1, 2025₹228.35-12.14%₹259.90₹262.00₹197.90134.1K
Jun 1, 2025₹259.90+3.22%₹256.85₹282.95₹227.0016.4K
May 1, 2025₹251.80-13.56%₹285.50₹299.75₹251.8026.0K
Apr 1, 2025₹291.30+1.16%₹287.95₹303.00₹280.5528.3K
Mar 1, 2025₹287.95+22.53%₹230.30₹287.95₹219.0017.2K
Feb 1, 2025₹235.00+3.39%₹227.30₹274.50₹212.0028.6K
Jan 1, 2025₹227.30-21.77%₹300.00₹320.10₹218.4033.6K
Dec 1, 2024₹290.55+1,069.22%₹266.00₹292.50₹252.809.4K
Nov 1, 2024₹294.90-14.88%₹346.45₹346.45₹282.0564.8K
Oct 1, 2024₹346.45+21.50%₹290.85₹391.00₹290.8563.7K
Sep 1, 2024₹285.15+35.21%₹206.70₹285.15₹196.00134.6K
Aug 1, 2024₹210.90+32.64%₹162.15₹226.45₹162.15156.8K
Jul 1, 2024₹159.00+54.01%₹105.30₹159.00₹105.3018.6K
Jun 1, 2024₹103.24+45.49%₹72.37₹103.24₹72.3722.1K
May 1, 2024₹70.96+74.56%₹40.65₹70.96₹39.8419.1K
Apr 1, 2024₹40.65+9.86%₹36.26₹46.81₹36.264.9K
Mar 1, 2024₹37.00-12.34%₹44.30₹44.30₹33.807.0K
Feb 1, 2024₹42.21+4.22%₹40.50₹53.26₹40.2050.5K
Jan 1, 2024₹40.50+30.65%₹32.55₹40.50₹27.6032.3K
Dec 1, 2023₹31.00+29.17%₹24.50₹31.45₹24.5024.7K
Nov 1, 2023₹24.000.00%₹24.00₹25.97₹22.5014.2K
Oct 1, 2023₹24.00-5.40%₹25.37₹26.39₹22.256.5K
Sep 1, 2023₹25.37+0.67%₹26.46₹30.88₹24.20112.6K
Aug 1, 2023₹25.20+28.57%₹19.50₹25.25₹19.0597.4K
Jul 1, 2023₹19.60+1.14%₹18.42₹21.93₹18.0022.1K
Jun 1, 2023₹19.38-6.24%₹21.60₹21.60₹17.7415.9K
May 1, 2023₹20.67+2.02%₹19.25₹21.21₹17.327.7K
Apr 1, 2023₹20.26+13.88%₹17.79₹20.26₹16.787.4K
Mar 1, 2023₹17.79-1.44%₹18.95₹20.00₹16.952.3K
Feb 1, 2023₹18.05-1.90%₹19.30₹21.10₹17.5041.7K
Jan 1, 2023₹18.40-5.15%₹18.45₹21.00₹16.5521.5K
Dec 1, 2022₹19.40+11.49%₹18.15₹19.50₹16.8030.0K
Nov 1, 2022₹17.40-7.94%₹19.80₹20.00₹17.259.1K
Oct 1, 2022₹18.90-5.03%₹18.65₹20.30₹17.1514.8K
Sep 1, 2022₹19.90+10.86%₹18.45₹21.75₹17.1518.0K
Aug 1, 2022₹17.95+4.97%₹16.30₹20.45₹16.307.3K
Jul 1, 2022₹17.10-3.93%₹16.35₹20.70₹15.708.4K
Jun 1, 2022₹17.80-0.84%₹16.25₹20.35₹15.759.8K
May 1, 2022₹17.95-6.51%₹19.45₹20.95₹15.806.0K
Apr 1, 2022₹19.20+3.23%₹18.60₹21.50₹17.4015.7K
Mar 1, 2022₹18.60-3.12%₹18.25₹23.00₹17.4036.9K
Feb 1, 2022₹19.20-4.00%₹21.00₹22.70₹18.3020.3K
Jan 1, 2022₹20.00+5.82%₹19.70₹25.65₹18.00150.1K
Dec 1, 2021₹18.90+18.50%₹16.00₹25.20₹15.70160.8K
Nov 1, 2021₹15.95-6.45%₹16.75₹18.75₹15.0523.5K
Oct 1, 2021₹17.05-0.29%₹16.35₹17.95₹15.3518.8K
Sep 1, 2021₹17.10-5.26%₹17.20₹18.45₹16.3013.7K
Aug 1, 2021₹18.05+7.44%₹16.00₹22.55₹16.0049.5K
Jul 1, 2021₹16.80+7.01%₹15.10₹17.75₹14.7547.7K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹159.00-10.67%--10.67%₹178.00₹211.95₹84.00586.1K
2025₹178.00-38.74%--38.74%₹300.00₹320.10₹157.00663.2K
2024₹290.55+837.26%-+837.26%₹32.55₹391.00₹27.60583.8K
2023₹31.00+59.79%-+59.79%₹18.45₹31.45₹16.55374.1K
2022₹19.40+2.65%-+2.65%₹19.70₹25.65₹15.70326.4K
2021₹18.90+29.45%-+29.45%₹15.33₹25.20₹13.25425.0K
2020₹14.60+39.45%-+39.45%₹10.47₹16.45₹8.6013.2K
2019₹10.47-55.73%₹0.50-53.62%₹23.65₹24.00₹10.478.3K
2018₹23.65-8.69%₹0.50-6.76%₹25.90₹31.50₹20.7041.7K
2017₹25.90+43.89%₹0.50+46.67%₹18.00₹31.55₹14.7559.4K
2016₹18.00-26.23%₹0.75-23.00%₹23.20₹24.35₹16.2564.3K
2015₹24.40-40.85%--40.85%₹41.25₹45.50₹22.1523.3K
2014₹41.25+151.52%₹1.00+157.62%₹16.40₹41.25₹13.85114.9K
2013₹16.40-45.42%₹1.00-42.09%₹30.05₹31.60₹12.55160.8K
2012₹30.05+84.36%₹1.00+90.49%₹16.30₹31.90₹15.1560.0K
2011₹16.30-36.70%₹1.00-32.98%₹26.85₹29.60₹15.50100.4K
2010₹25.75+47.99%-+47.99%₹17.40₹37.85₹16.25568.9K
2009₹17.40+33.85%-+33.85%₹13.00₹20.50₹8.99423.5K
2008₹13.00-36.68%--36.68%₹21.55₹27.30₹8.851.4M
2007₹20.53+280.19%-+280.19%₹5.40₹20.53₹4.57874.0K
2006₹5.40-44.90%--44.90%₹10.20₹10.77₹4.76632.9K
2005₹9.80-23.14%--23.14%₹13.99₹20.95₹9.053.0M
2004₹12.75+5.99%₹0.75+12.24%₹12.00₹13.98₹7.01734.8K
2003₹12.03+32.93%₹1.00+43.98%₹9.05₹18.27₹7.15592.7K
2002₹9.050.00%₹1.20+13.11%₹9.15₹15.60₹7.35184.3K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Ahmedabad Steelcraft Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ahmedabad Steelcraft Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
2.82B Small-cap -0.66% -0.03% 11.66% -15.29% -10.61% -38.37% 731.16% 914.68% 788.27% 523.53% 2,871.96%
40.18B Small-cap 0.59% 0.08% 29.78% 19.87% 24.92% 31.65% 210.89% 1,132.47% 1,050.42% 1,050.42% 1,050.42%
JSW Steel
JSW Steel JSWSTEEL
3.07T Large-cap 2.84% 1.38% 13.17% 16.30% 10.67% 31.44% 67.19% 93.50% 830.11% 1,398.04% 5,591.23%
Bansal Wire
Bansal Wire BANSALWIRE
47.45B Small-cap 7.24% 3.13% 24.53% -0.99% 2.64% -20.33% -14.83% -14.83% -14.83% -14.83% -14.83%
40.72B Small-cap 13.25% 2.30% 44.55% 27.03% 46.30% 45.76% 279.00% 414.56% 842.11% 262.88% 195.11%
Tata Steel
Tata Steel TATASTEEL
2.62T Large-cap -2.68% -9.02% 5.53% 14.12% 8.46% 30.06% 73.18% 81.14% 538.05% 262.38% 410.34%

Calculate Your Ahmedabad Steelcraft Investment Returns

Long-Term Investment Performance Analysis

Ahmedabad Steelcraft stock price in Jul 2016 was ₹18.10, A ₹1,000.00 lump sum investment in Ahmedabad Steelcraft made 9 years ago would be worth approximately ₹8,850.83 today, representing a exceptional return of 785.08%. This translates to an annualized return (CAGR) of 24.62%. During this period, Ahmedabad Steelcraft paid out ₹2.25 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹8,850.83
Annual Return (CAGR) 24.62%
Total Dividends ₹124.31
Shares Owned 55.2

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ahmedabad Steelcraft has delivered a total return of -38.4%.

  • 52-Week High reached INR265.00 on N/A.
  • 52-Week Low touched INR84.00 on N/A.
  • Current Price trading at INR157.95 as of July 22, 2026.

Over the past 5 years, investing INR10,000.00 in Ahmedabad Steelcraft (ahmdste) would have grown to approximately INR101,468.00 as of July 22, 2026, representing a total return of 914.7%.

This represents a compound annual growth rate (CAGR) of 59.0% over the 5-year period.

Ahmedabad Steelcraft (ahmdste) has delivered an annualized return of 24.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Ahmedabad Steelcraft would have grown to INR88,827.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Ahmedabad Steelcraft (ahmdste) has achieved its strongest performance over the 5 years period, delivering a total return of 914.7%.

Ahmedabad Steelcraft (ahmdste) shows the following performance across different time periods:

Positive Returns: 3 years (+731.2%), 5 years (+914.7%), 10 years (+788.3%)

Negative Returns: 12 months (-38.4%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.