Abans Holdings

Abans Holdings Ltd Historical Data

NSEBSE

₹201.2

(0.10%)

Oct 14, 2025|10:14:36 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	209	211.75	208.01	208.36	401	12,61,094.93	3,329
25-Sep-2025	209	210.5	206.2	207.75	280	11,14,914.32	3,450
26-Sep-2025	205.01	210.98	205	205.27	425	50,93,043.2	19,979
29-Sep-2025	205.27	207.29	205	205.01	146	19,28,122.92	8,019
30-Sep-2025	205.01	207.97	205	205.05	362	24,75,851.93	6,853
01-Oct-2025	206.08	207.15	205	205.79	238	20,92,114.11	6,697
03-Oct-2025	206.9	208.67	205	206.32	281	72,11,294.1	29,551
06-Oct-2025	205.05	208.79	205	205	235	1,83,65,605.96	86,624
07-Oct-2025	203.99	205.38	201	202.16	364	45,41,440	15,426
08-Oct-2025	202.16	203.58	201	201.61	348	52,33,531.6	19,370
09-Oct-2025	202.62	204.89	201.05	201.08	249	11,87,626.3	3,193
10-Oct-2025	201.01	204.34	201.01	202.38	322	29,70,958.87	8,985
13-Oct-2025	200	203.47	194.41	201	284	81,48,798.13	37,207

Abans Holdings: Related NEWS

No Record Found

Invest wise with Expert advice