Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹18.64

(0.54%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	17.28	17.29	15.71	17.28	134	4,45,049	25,874
24-Oct-2025	17.5	17.9	16.42	16.99	88	3,23,538	18,858
27-Oct-2025	17.72	17.72	16.15	17.23	93	3,56,901	12,773
28-Oct-2025	17.25	17.49	16.37	16.87	124	3,97,385	12,778
29-Oct-2025	17.49	17.49	16.03	16.15	111	1,80,101	9,442
30-Oct-2025	16.79	16.79	15.35	16.3	66	1,86,204	5,984
31-Oct-2025	15.49	16.5	15.49	16.34	66	1,47,750	7,699
03-Nov-2025	16.5	17.15	16.1	16.87	88	3,66,347	20,569
04-Nov-2025	16.87	17.6	16.5	17.18	71	1,50,635	6,461
06-Nov-2025	17.5	17.5	16.41	17.14	107	4,15,876	17,403
07-Nov-2025	17.69	17.69	16.4	16.88	78	2,76,496	15,021
10-Nov-2025	16.88	17.71	16.04	17.39	151	8,95,693	42,277
11-Nov-2025	18.24	18.25	17.25	18.25	149	12,88,807	59,167
12-Nov-2025	19.16	19.16	17.35	19.16	151	14,02,410	48,051
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

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice