ABans Enterprises Share Price History

CMP as on04-Aug-20 15:22

₹ 153.45
1.55 1.02%

Open

₹ 145.00

Turnover (lac)

₹ 1

Prev. Close

₹ 151.90

Day's Vol (shares)

₹ 504

Day's Range

₹ 144.35
₹ 158.90

ABans Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2020 145 159 144 152 25 0.07 504 14.60 7.15
03-Aug-2020 156 156 143 152 10 0.02 102 12.80 -4.10
31-Jul-2020 147 160 147 151 16 0.05 308 13.40 4.05
30-Jul-2020 167 167 151 154 15 0.07 439 15.50 -13
29-Jul-2020 165 165 150 159 7 0.01 47 15.20 -5.70
28-Jul-2020 170 170 154 158 12 0.01 60 16.20 -12
27-Jul-2020 165 165 149 162 19 0.06 413 15.50 -2.50
24-Jul-2020 157 157 157 157 5 0.05 310 0.15 -0.20
23-Jul-2020 170 170 154 163 21 0.07 436 16 -7.30
22-Jul-2020 168 168 152 162 22 0.04 243 16 -6.20
21-Jul-2020 170 170 160 160 8 0.01 86 10 -10
20-Jul-2020 150 165 150 162 8 0.01 36 14.70 12.30
17-Jul-2020 166 166 158 158 7 0 9 8.15 -8.20
16-Jul-2020 161 168 153 166 14 0.07 449 15.80 5.05
15-Jul-2020 176 176 160 161 35 0.22 1,338 16.70 -16
14-Jul-2020 165 168 153 168 23 0.13 790 15.60 3
13-Jul-2020 176 176 160 160 10 0.04 248 15.80 -16
10-Jul-2020 172 172 156 169 38 0.09 557 16.40 -3.70
09-Jul-2020 181 181 164 164 18 0.14 842 17 -17
08-Jul-2020 184 184 167 173 9 0.02 118 17.30 -11
07-Jul-2020 181 181 164 175 26 0.09 532 17.10 -5.60
06-Jul-2020 188 188 172 173 17 0.06 371 15.80 -15