Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹18.78

(-1.98%)

Sep 12, 2025|02:52:00 PM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	22.51	22.51	22.51	22.51	37	1,70,153	7,559
14-Aug-2025	22.06	22.06	22.06	22.06	31	9,64,044	43,701
18-Aug-2025	21.62	21.62	21.62	21.62	29	29,122	1,347
19-Aug-2025	21.19	21.19	21.19	21.19	27	31,615	1,492
20-Aug-2025	20.77	20.77	20.77	20.77	34	42,474	2,045
21-Aug-2025	20.36	20.36	20.36	20.36	31	63,339	3,111
22-Aug-2025	19.96	19.96	19.96	19.96	32	32,454	1,626
25-Aug-2025	18.97	18.97	18.97	18.97	56	1,17,974	6,219
26-Aug-2025	18.03	18.59	18.03	18.03	269	17,29,766	95,743
28-Aug-2025	17.13	17.13	17.13	17.13	45	1,61,964	9,455
29-Aug-2025	16.28	16.28	16.28	16.28	63	3,78,900	23,274
01-Sep-2025	15.47	17.09	15.47	17.09	303	26,33,527	1,62,629
02-Sep-2025	17.6	17.94	17.6	17.94	73	5,95,433	33,485
03-Sep-2025	18.83	18.83	18.83	18.83	30	1,75,834	9,338
04-Sep-2025	19.77	19.77	19.49	19.77	65	7,89,234	39,935
05-Sep-2025	20.68	20.75	18.79	20.75	292	25,36,997	1,23,696
08-Sep-2025	20.34	20.34	20.34	20.34	35	2,43,490	11,971
09-Sep-2025	19.94	19.94	19.94	19.94	24	41,235	2,068
10-Sep-2025	19.55	19.55	19.55	19.55	17	84,319	4,313
11-Sep-2025	19.16	19.16	19.16	19.16	12	26,555	1,386

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice