ABans Enterprise

ABans Enterprises Ltd Historical Data

NSEBSE

₹31.88

(0.25%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	32.99	32.99	31.51	32.02	102	3,84,056	9,138
03-Sep-2025	32	32.84	31.7	32.7	51	1,60,655	3,940
04-Sep-2025	35	35	32.32	32.32	46	2,12,021	4,062
05-Sep-2025	32.16	32.5	31.6	31.94	30	1,04,388	3,248
08-Sep-2025	31.5	34.6	31.5	33.84	135	4,11,431	9,870
09-Sep-2025	33.9	34.6	33.1	33.82	87	6,05,503	14,887
10-Sep-2025	32.8	34.1	32.8	33.51	35	1,52,430	2,855
11-Sep-2025	34.18	34.18	33.11	33.37	51	1,02,582	2,823
12-Sep-2025	33.3	34.02	33.3	33.82	30	1,13,184	2,538
15-Sep-2025	33.6	34.99	33.55	34.62	38	99,853	1,941
16-Sep-2025	34.72	35.2	33.81	34.98	62	1,33,890	2,854
17-Sep-2025	35.68	35.68	33.57	34.85	54	1,17,006	2,901
18-Sep-2025	35.25	35.25	32.3	33.54	124	4,05,584	7,982
19-Sep-2025	34.19	34.19	33.03	33.55	76	2,02,412	4,622
22-Sep-2025	34.6	34.6	33.01	33.22	57	1,34,791	2,581
23-Sep-2025	34.55	34.55	33.02	33.44	36	1,01,738	1,807
24-Sep-2025	33	34.19	32.99	34.08	82	2,83,515	6,034
25-Sep-2025	34.2	34.2	32.26	32.61	60	2,21,896	6,507
26-Sep-2025	32.61	33.34	32.01	32.38	35	55,818	1,584
29-Sep-2025	33.75	33.75	31.5	32.26	45	49,113	1,343
30-Sep-2025	32.5	32.99	31.65	31.8	17	17,700	448
01-Oct-2025	32.74	32.74	31.81	31.88	44	58,369	1,142

ABans Enterprise: Related NEWS

No Record Found

Invest wise with Expert advice