ABans Enterprises Share Price History

CMP as on18-Jun-21 15:18

₹ 126.45
-4.1 -3.14%

Open

₹ 141.80

Turnover (lac)

Prev. Close

₹ 130.55

Day's Vol (shares)

₹ 2,453

Day's Range

₹ 117.00
₹ 141.80

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 ()
18-Jun-2021 142 142 117 126 52 0.31 1,624 24.80 -16
17-Jun-2021 130 133 126 131 15 0.11 417 6.35 0.55
16-Jun-2021 132 133 126 133 28 0.12 807 7.50 0.75
15-Jun-2021 126 132 126 132 33 0.22 1,013 5.65 5.55
14-Jun-2021 135 135 123 129 44 0.14 684 11.90 -5.90
11-Jun-2021 132 132 120 126 37 0.30 1,429 11.90 -6.60
10-Jun-2021 121 135 120 122 97 1.06 5,543 15 1.60
09-Jun-2021 126 126 118 121 35 0.10 550 8 -5.40
08-Jun-2021 121 125 121 124 26 0.13 848 4.20 3.50
07-Jun-2021 122 125 119 125 39 0.12 582 5.95 3.15
04-Jun-2021 119 125 116 121 37 0.31 2,303 8.40 2.55
03-Jun-2021 117 121 115 119 35 0.20 1,507 6 1.60
02-Jun-2021 116 119 112 117 24 0.09 639 7.40 1.45
01-Jun-2021 116 125 111 117 25 0.07 461 13.90 0.55
31-May-2021 116 122 113 118 31 0.11 650 9.35 2.40
28-May-2021 114 126 113 114 60 0.21 1,244 12.90 0.05
27-May-2021 125 143 105 121 40 0.24 1,281 37.90 -3.80
26-May-2021 115 128 115 124 117 0.75 3,573 13 8.65
25-May-2021 128 128 106 115 34 0.07 508 21.30 -13
24-May-2021 114 114 103 112 13 0.04 173 10.50 -1.80
21-May-2021 108 112 108 109 18 0.04 249 3.85 0.55
Open ZERO Brokerage Demat Account