Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹19.96

(-1.96%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	24.28	24.29	24.25	24.29	99	34,79,454	71,669
24-Jul-2025	24.77	24.77	24.77	24.77	18	9,04,996	18,268
25-Jul-2025	25.27	25.27	25.27	25.27	236	47,33,852	93,684
28-Jul-2025	25.27	25.27	24.76	24.76	656	33,19,180	66,411
29-Jul-2025	24.27	24.27	24.27	24.27	364	17,57,077	36,206
30-Jul-2025	24.75	24.75	24.72	24.72	302	24,53,069	49,604
31-Jul-2025	25.21	25.21	25.21	25.21	40	93,100	3,693
01-Aug-2025	25.71	25.71	25.71	25.71	32	5,55,927	21,623
04-Aug-2025	26.2	26.2	25.87	25.87	247	18,87,264	72,303
05-Aug-2025	25.36	25.36	25.36	25.36	72	4,11,516	16,227
06-Aug-2025	24.86	24.86	24.86	24.86	40	87,805	3,532
07-Aug-2025	24.37	24.37	24.37	24.37	30	72,841	2,989
08-Aug-2025	23.89	23.89	23.89	23.89	21	19,350	810
11-Aug-2025	23.42	23.42	23.42	23.42	20	17,752	758
12-Aug-2025	22.96	22.96	22.96	22.96	20	39,491	1,720
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

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice