ABans Enterprise

ABans Enterprises Ltd Historical Data

NSEBSE

₹31.2

(-0.13%)

Dec 24, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	32.85	32.85	31.7	31.73	41	75,25,852	2,35,287
25-Nov-2025	32.2	32.2	31.5	32.07	23	53,192	1,418
26-Nov-2025	32.98	32.98	31.52	31.57	24	39,647	1,124
27-Nov-2025	32.87	32.87	31.07	31.58	51	1,60,105	4,426
28-Nov-2025	32.49	32.49	31.25	32.07	21	20,393	604
01-Dec-2025	32.95	32.95	31.2	31.53	23	1,79,301	5,373
02-Dec-2025	31.38	32.1	31	31	38	63,419	1,770
03-Dec-2025	32.97	32.97	30.22	30.93	38	47,386	976
04-Dec-2025	31.98	32	30.8	31.59	39	1,51,772	4,085
05-Dec-2025	32	32	31.02	31.46	21	23,859	640
08-Dec-2025	31.41	31.5	29.2	29.41	68	78,509	2,330
09-Dec-2025	30	30.59	30	30.59	12	13,233	438
10-Dec-2025	30.97	30.99	30.2	30.94	22	48,370	1,403
11-Dec-2025	31.97	31.97	30.21	30.53	24	16,700	350
12-Dec-2025	31.39	31.39	30.56	30.57	6	6,625	150
15-Dec-2025	31.45	31.79	30.05	31.74	26	88,578	1,685
16-Dec-2025	31.63	31.63	30.52	31.23	28	37,922	1,021
17-Dec-2025	30.3	31.62	30.3	30.63	19	44,557	1,054
18-Dec-2025	30.31	31.4	30.31	31.18	27	71,90,211	2,33,088
19-Dec-2025	30.41	31.45	30.32	30.68	39	1,04,947	2,964
22-Dec-2025	32.5	32.5	30.41	30.43	33	44,197	1,113
23-Dec-2025	31.25	32	30.5	31.24	32	69,453	2,082

ABans Enterprise: Related NEWS

No Record Found

Invest wise with Expert advice