Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹16.01

(-1.96%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	18.78	18.78	18.78	18.78	23	97,130	5,172
15-Sep-2025	18.41	18.41	18.41	18.41	14	36,727	1,995
16-Sep-2025	18.05	18.05	18.05	18.05	25	35,919	1,990
17-Sep-2025	17.69	17.69	17.69	17.69	42	2,61,599	14,788
18-Sep-2025	17.35	17.35	17.34	17.34	93	8,05,799	46,454
19-Sep-2025	17.01	17.01	17	17	59	4,28,091	25,179
22-Sep-2025	16.66	17.34	16.66	17.34	81	9,79,489	56,741
23-Sep-2025	17.68	17.68	17	17	85	6,98,699	40,879
24-Sep-2025	16.66	16.66	16.66	16.66	45	2,73,090	16,392
25-Sep-2025	16.33	16.33	16.33	16.33	40	67,312	4,122
26-Sep-2025	16.01	16.33	16.01	16.33	42	1,92,404	11,940
29-Sep-2025	16.01	16.01	16.01	16.01	23	49,038	3,063
30-Sep-2025	16.01	16.33	16.01	16.33	26	67,535	4,190
01-Oct-2025	16.33	16.33	16.01	16.01	30	96,977	6,056

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice