Abans Holdings

Abans Holdings Ltd Historical Data

NSEBSE

₹225.25

(0.37%)

Jun 10, 2025|12:59:52 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	215.59	215.59	200	205.14	1,312	1,51,60,614.05	49,349
13-May-2025	208.2	208.2	197	204.38	1,076	96,08,028.6	33,694
14-May-2025	202.34	205.1	201.05	204.7	950	1,04,22,539.97	42,169
15-May-2025	201.53	207.54	199	203.66	1,023	1,20,55,286.88	43,693
16-May-2025	206.7	218	202	215.83	2,352	2,07,37,035.97	62,846
19-May-2025	219.05	227.51	217	221.37	2,005	1,53,57,244.34	42,795
20-May-2025	224.7	224.7	213.58	217.16	1,464	1,06,73,293.16	34,703
21-May-2025	214.25	223.57	214.25	220.23	916	1,24,62,514.79	47,896
22-May-2025	221.34	221.54	216.46	218.85	804	1,39,75,584.33	59,375
23-May-2025	215.55	222.97	215.55	219.16	1,241	1,66,57,963.51	68,124
26-May-2025	219.16	222	216.34	219.13	891	26,49,854.28	6,512
27-May-2025	217.05	221.91	214.75	219.25	935	1,26,30,244.91	49,235
28-May-2025	219.05	220.13	214.1	215.76	1,363	2,61,94,771.13	1,09,597
29-May-2025	218.95	219	205.9	214.63	1,273	2,76,09,313.6	1,10,873
30-May-2025	216.4	218.9	205.6	209.25	1,553	1,71,03,769.78	62,494
02-Jun-2025	211.35	219	211.35	218.49	1,353	47,85,904.15	8,516
03-Jun-2025	220.13	221.99	214.2	216.96	635	40,83,364.83	14,369
04-Jun-2025	218.59	222	209.01	218.87	2,724	2,48,11,627.44	81,715
05-Jun-2025	222	226.98	217	218.21	2,037	2,10,90,162.95	66,693
06-Jun-2025	219.85	223.2	217.37	219.09	1,346	1,29,55,432.74	50,643
09-Jun-2025	220.46	227.97	219.03	224.42	2,643	2,01,06,088.39	63,726

Abans Holdings: Related NEWS

No Record Found

Invest wise with Expert advice