Abans Holdings

Abans Holdings Ltd Historical Data

NSEBSE

₹210.79

(-0.38%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	222.9	224.9	220	220.32	1,557	1,53,99,603.7	53,783
26-Aug-2025	220.85	221.69	220	220.04	282	17,83,354.03	4,992
28-Aug-2025	222.05	224.95	220	220.03	1,129	80,85,603.54	17,439
29-Aug-2025	220.15	222.76	213.25	216.62	496	19,39,850.23	3,463
01-Sep-2025	214.6	219.7	207.3	210.85	4,999	1,14,05,057.15	16,275
02-Sep-2025	213.8	224.7	210.5	218.14	7,091	1,71,74,436.12	13,956
03-Sep-2025	218.14	226.9	218.14	225.36	2,312	75,85,980.15	19,655
04-Sep-2025	229	229	218.11	225.75	3,043	73,83,230.61	13,173
05-Sep-2025	227.25	228.72	218	219.31	4,282	1,02,47,177.43	19,266
08-Sep-2025	219.31	224.89	215	216.12	1,063	31,82,896.22	8,410
09-Sep-2025	216.12	218.9	214.04	216.53	1,905	33,52,299.94	3,405
10-Sep-2025	217.63	222.2	214	215.2	875	32,39,488.88	8,963
11-Sep-2025	216.69	219	214.57	215.79	931	19,98,498.31	3,833
12-Sep-2025	215.65	218.5	213.73	214.45	892	26,22,185.81	6,700
15-Sep-2025	210	222	210	218.61	1,572	79,88,439.46	18,051
16-Sep-2025	222.17	222.2	214	215.39	623	20,94,608.85	5,703
17-Sep-2025	215.39	218	209.25	213.22	1,140	60,74,632.99	18,826
18-Sep-2025	214.3	216.7	213.61	215.06	393	16,84,098.71	4,902
19-Sep-2025	214	215.3	211.2	212.28	449	24,49,389.25	8,126
22-Sep-2025	211.41	216.12	211	211.6	556	20,73,188.2	3,843
23-Sep-2025	210.25	212	209	210.79	290	12,61,089.3	4,168

Abans Holdings: Related NEWS

No Record Found

Invest wise with Expert advice