Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹18.18

(-0.87%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	20.11	20.11	18.5	18.54	220	37,63,332	1,70,360
14-Nov-2025	18	19.32	17.62	18.64	127	4,69,524	18,643
17-Nov-2025	19.39	19.39	17.76	18.02	118	3,88,789	15,516
18-Nov-2025	17.65	18.75	17.25	18	90	1,73,955	5,921
19-Nov-2025	18	18.8	17.32	18.5	84	3,15,842	14,058
20-Nov-2025	19.31	19.31	17.64	18.95	84	18,62,850	94,685
21-Nov-2025	19	19.17	18.31	18.77	91	4,81,492	17,556
24-Nov-2025	17.84	19.06	17.84	18.11	49	96,784	4,696
25-Nov-2025	18.69	18.69	17.26	18.48	84	2,36,893	8,002
26-Nov-2025	17.68	18.94	17.68	18.02	60	1,56,912	7,598
27-Nov-2025	17.33	18.5	17.33	17.97	50	1,21,101	6,255
28-Nov-2025	18.6	18.6	17.08	17.57	147	9,89,929	55,637
01-Dec-2025	17.55	17.55	16.7	16.7	113	8,20,998	46,052
02-Dec-2025	15.91	17.5	15.91	17.09	55	91,514	3,802
03-Dec-2025	17.94	17.94	16.56	17.37	63	1,94,727	9,081
04-Dec-2025	17.98	17.98	17.03	17.84	47	2,08,561	7,319
05-Dec-2025	16.6	18.48	16.6	18.35	54	2,45,147	9,400
08-Dec-2025	18	18.99	16.93	18.41	60	2,38,944	10,666
09-Dec-2025	18.58	18.58	17.11	17.98	39	52,282	1,979
10-Dec-2025	18.5	18.5	17.5	17.79	53	1,73,030	9,187
11-Dec-2025	18.42	18.42	17.01	18.34	37	65,536	3,399
12-Dec-2025	19.05	19.05	17.21	18.18	65	1,42,701	6,528

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice