ABC Gas (Int.)

ABC Gas (International) Ltd Historical Data

NSEBSE

₹362.95

(-5.00%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	480.6	480.6	480.6	480.6	9	79,299	165
30-Jul-2025	490.2	490.2	490.2	490.2	18	11,00,008	2,244
31-Jul-2025	500	500	500	500	26	8,53,000	1,706
01-Aug-2025	510	510	510	510	20	28,21,320	5,532
04-Aug-2025	520.2	520.2	499.8	499.8	117	55,19,739	10,725
05-Aug-2025	489.85	489.85	489.85	489.85	45	10,49,748	2,143
06-Aug-2025	480.1	480.1	480.1	480.1	28	7,99,366	1,665
07-Aug-2025	470.5	470.5	470.5	470.5	30	16,69,334	3,548
08-Aug-2025	461.1	461.1	461.1	461.1	27	1,38,791	301
11-Aug-2025	451.9	451.9	451.9	451.9	13	1,47,319	326
12-Aug-2025	442.9	442.9	442.9	442.9	17	1,81,146	409
13-Aug-2025	434.05	434.05	434.05	434.05	26	9,75,310	2,247
14-Aug-2025	425.4	425.4	425.4	425.4	22	7,90,393	1,858
18-Aug-2025	433.9	446.65	433.9	446.65	194	1,03,19,596	23,158
19-Aug-2025	451.1	468.95	451.1	468.95	116	35,00,958	7,511
20-Aug-2025	475	491.7	445.55	445.55	438	1,61,50,819	35,821
21-Aug-2025	423.3	458.9	423.3	423.3	138	39,20,200	9,157
22-Aug-2025	402.15	402.15	402.15	402.15	47	11,67,843	2,904
25-Aug-2025	382.05	382.05	382.05	382.05	46	5,34,105	1,398
26-Aug-2025	362.95	362.95	362.95	362.95	35	2,91,085	802

ABC Gas (Int.): Related NEWS

No Record Found

Invest wise with Expert advice