ABC Gas (Int.)

ABC Gas (International) Ltd Historical Data

NSEBSE

₹302.85

(4.99%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	322.9	322.9	300.65	303.3	155	19,48,683	4,841
18-Nov-2025	313.7	313.7	288.15	290.15	151	11,11,343	2,358
19-Nov-2025	294.6	300	288	291.15	60	3,30,731	844
20-Nov-2025	291.15	298.95	282	291.85	138	21,55,996	5,268
21-Nov-2025	292	294.5	284	285.4	60	3,82,663	1,001
24-Nov-2025	286.25	294.3	277.6	282.7	89	8,02,449	2,501
25-Nov-2025	268.6	290	268.6	280.8	157	27,31,352	6,683
26-Nov-2025	294	294	268.3	281.25	136	10,63,406	2,421
27-Nov-2025	280	295.3	276.1	281.9	116	15,80,727	4,495
28-Nov-2025	281.1	295.95	281.1	290.25	157	25,72,330	7,180
01-Dec-2025	275.75	285.95	275.75	275.75	199	44,17,088	12,296
02-Dec-2025	281.25	284	262	263.65	157	19,72,802	4,784
03-Dec-2025	264.8	264.85	250.5	250.5	118	16,19,800	5,049
04-Dec-2025	250.5	252	238	238	107	12,33,655	4,619
05-Dec-2025	228.05	234.75	226.1	226.1	97	10,46,531	3,769
08-Dec-2025	237.4	237.4	237.4	237.4	22	4,26,845	1,798
09-Dec-2025	249.25	249.25	249.25	249.25	13	6,82,197	2,737
10-Dec-2025	261.5	261.7	261.5	261.7	17	5,07,009	1,938
11-Dec-2025	274.75	274.75	268	274.75	87	83,26,102	22,205
12-Dec-2025	288.45	288.45	288.45	288.45	19	3,63,735	1,261
15-Dec-2025	302.85	302.85	302.85	302.85	41	21,68,708	7,161

ABC Gas (Int.): Related NEWS

No Record Found

Invest wise with Expert advice