Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹16.47

(2.94%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	17.68	17.68	17	17	85	6,98,699	40,879
24-Sep-2025	16.66	16.66	16.66	16.66	45	2,73,090	16,392
25-Sep-2025	16.33	16.33	16.33	16.33	40	67,312	4,122
26-Sep-2025	16.01	16.33	16.01	16.33	42	1,92,404	11,940
29-Sep-2025	16.01	16.01	16.01	16.01	23	49,038	3,063
30-Sep-2025	16.01	16.33	16.01	16.33	26	67,535	4,190
01-Oct-2025	16.33	16.33	16.01	16.01	30	96,977	6,056
03-Oct-2025	16.01	16.01	15.69	15.69	47	86,128	5,485
06-Oct-2025	15.69	15.69	15.38	15.38	40	1,64,061	10,511
07-Oct-2025	15.45	15.45	15.08	15.08	48	1,09,139	7,237
08-Oct-2025	14.78	15.38	14.78	15.38	45	2,47,507	16,714
09-Oct-2025	15.68	15.68	15.68	15.68	17	61,936	3,950
10-Oct-2025	15.99	15.99	15.99	15.99	14	85,594	5,353
13-Oct-2025	16.78	16.78	16.78	16.78	22	44,601	2,658
14-Oct-2025	17.61	17.61	17.12	17.57	132	7,71,748	43,862
15-Oct-2025	17.56	17.56	16.7	16.7	117	4,79,600	28,571
16-Oct-2025	15.87	16.75	15.87	16.39	83	2,72,723	17,072
17-Oct-2025	16.6	16.6	15.58	16.45	55	1,35,509	8,430
20-Oct-2025	17.27	17.27	15.64	16	65	1,28,499	7,940
21-Oct-2025	16.47	16.8	15.9	16.47	47	72,346	4,401

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice