ABans Enterprise

ABans Enterprises Ltd Historical Data

NSEBSE

₹32.07

(1.55%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	33.6	33.6	32.73	32.8	21	97,587	2,753
30-Oct-2025	32.8	33.5	32.51	33.48	30	61,125	1,639
31-Oct-2025	33.48	33.48	32.02	32.25	49	72,964	2,042
03-Nov-2025	34	34	32.25	33.12	30	55,619	1,322
04-Nov-2025	33.28	33.28	32.11	32.5	46	1,52,962	4,067
06-Nov-2025	34.6	34.6	31.15	32.14	39	90,420	1,805
07-Nov-2025	33	33	31.16	31.45	63	2,09,439	4,815
10-Nov-2025	34.45	34.45	31.4	31.81	57	1,47,367	2,983
11-Nov-2025	32.1	33	31.32	31.72	36	93,133	2,466
12-Nov-2025	32	32.97	31.5	31.9	38	74,820	2,296
13-Nov-2025	34.99	34.99	31.81	32.85	29	30,514	583
14-Nov-2025	34.99	34.99	32.1	33.09	32	70,621	2,050
17-Nov-2025	32.1	32.4	31.97	32.05	32	71,893	2,232
18-Nov-2025	32.25	32.64	31.07	32.31	63	1,70,080	3,844
19-Nov-2025	31.95	32.5	31.32	31.55	32	26,362	539
20-Nov-2025	31.75	32.7	31.55	32.3	36	74,38,381	2,29,506
21-Nov-2025	33.99	33.99	31.35	31.99	36	72,96,062	2,25,573
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

ABans Enterprise: Related NEWS

No Record Found

Invest wise with Expert advice