Abans Holdings

Abans Holdings Ltd Historical Data

NSEBSE

₹220.07

(-0.10%)

Aug 12, 2025|03:40:06 PM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	255.6	259.98	249.47	253.06	1,297	88,83,794.95	19,421
15-Jul-2025	255	259.02	250.25	253.92	1,748	92,80,729.84	22,623
16-Jul-2025	255	259.8	220	223.9	13,499	19,53,85,319.08	3,49,988
17-Jul-2025	221.5	229.8	216.25	219.69	8,077	9,86,78,671.85	1,10,425
18-Jul-2025	219.7	219.95	215.1	216.78	1,919	1,02,14,030.18	17,813
21-Jul-2025	216.78	220	215	217.73	1,492	84,89,927.62	21,879
22-Jul-2025	219.9	222	217.73	220.67	1,601	86,54,427.71	20,089
23-Jul-2025	220	226.14	215.19	223.73	2,740	1,18,91,532.65	28,066
24-Jul-2025	225	225	218.96	222.44	934	61,17,650.11	20,008
25-Jul-2025	221	223.35	220.1	220.94	911	38,34,790.56	11,191
28-Jul-2025	219.2	222.28	219.2	220.2	847	1,17,67,390.29	46,571
29-Jul-2025	219.1	230.4	219.1	225.02	1,480	1,50,47,107.21	47,526
30-Jul-2025	225.02	226.5	220.8	223.27	665	53,32,495.72	16,413
31-Jul-2025	221.4	223.76	220	220.39	434	29,59,766.21	8,094
01-Aug-2025	202.2	225.5	200.6	220.51	2,007	1,78,38,244.81	46,378
04-Aug-2025	220	224.98	220	220.7	636	60,29,307.69	20,648
05-Aug-2025	223	223	220	220.31	711	46,41,293.51	10,332
06-Aug-2025	222.9	223.99	220	220.4	675	91,98,829.95	28,637
07-Aug-2025	220.1	221.99	220	220.21	303	21,83,758.82	4,755
08-Aug-2025	222.48	236	220	221.53	1,241	95,76,920.83	19,899
11-Aug-2025	221.55	225.4	220	220.29	498	26,49,398.29	7,796

Abans Holdings: Related NEWS

No Record Found

Invest wise with Expert advice