ABC Gas (Int.)

ABC Gas (International) Ltd Historical Data

NSEBSE

₹310

(0.31%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	344.85	344.85	344.85	344.85	46	5,28,310	1,532
29-Aug-2025	337	362.05	332.25	362.05	389	98,43,407	27,847
01-Sep-2025	363	363	343.95	343.95	177	24,62,159	7,024
02-Sep-2025	326.8	348.95	326.8	329	247	49,68,606	15,086
03-Sep-2025	339	339	312.55	313.7	193	31,46,655	9,993
04-Sep-2025	313.5	329	298.05	315.3	140	18,14,550	5,865
05-Sep-2025	316	328	303	307.8	82	6,66,475	2,124
08-Sep-2025	319.3	323.15	292.45	321.55	248	50,50,903	16,878
09-Sep-2025	305.7	334.7	305.7	333.2	128	13,07,771	3,970
10-Sep-2025	337.5	337.5	318.7	332	108	14,14,445	4,349
11-Sep-2025	328.7	339.95	317.55	333.8	102	21,58,612	6,513
12-Sep-2025	348.7	348.7	317.15	317.4	172	24,79,175	7,727
15-Sep-2025	301.6	311.05	301.55	301.55	182	31,13,339	10,311
16-Sep-2025	309	311	291	309.05	98	12,71,568	4,276
17-Sep-2025	321.5	321.5	295	310	85	13,40,526	4,433

ABC Gas (Int.): Related NEWS

No Record Found

Invest wise with Expert advice