Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹11.79

(4.99%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	13.9	13.9	13.27	13.48	87	1,60,359	10,754
24-Feb-2026	13.35	13.48	12.81	12.82	63	11,83,388	90,252
25-Feb-2026	12.22	13.23	12.22	12.28	57	2,91,308	20,581
26-Feb-2026	12.49	12.49	11.84	12.39	63	4,09,993	31,140
27-Feb-2026	12.94	12.94	12.01	12.09	75	2,63,432	16,956
02-Mar-2026	11.91	11.91	11.49	11.49	73	3,04,470	25,024
04-Mar-2026	10.92	11.39	10.92	10.92	86	3,38,124	27,430
05-Mar-2026	10.51	11.46	10.51	11.46	191	66,60,129	5,74,981
06-Mar-2026	11.04	12.03	11.01	11.83	116	8,40,230	65,611
09-Mar-2026	11.59	12	11.24	11.24	105	7,12,297	40,670
10-Mar-2026	11.02	11.8	11.02	11.8	57	2,10,572	16,544
11-Mar-2026	11.8	12.35	11.41	11.89	119	3,33,696	18,504
12-Mar-2026	11.43	12.48	11.43	12.08	141	4,80,917	30,600
13-Mar-2026	12.07	12.5	11.5	11.97	117	9,22,311	70,667
16-Mar-2026	12.5	12.5	11.38	11.39	112	3,94,506	29,336
17-Mar-2026	11.16	11.9	10.86	11.56	77	2,72,479	19,100
18-Mar-2026	11.62	12.13	11.1	12.13	92	4,06,248	25,001
19-Mar-2026	12.69	12.69	11.53	11.59	61	1,83,082	13,840
20-Mar-2026	11.59	12	11.22	11.42	50	1,39,035	10,617
23-Mar-2026	11.03	11.98	10.85	10.87	131	4,92,103	26,623
24-Mar-2026	11.16	11.41	10.51	11.23	111	7,52,065	62,384

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice