ABC Gas (Int.)

ABC Gas (International) Ltd Historical Data

NSEBSE

₹447.1

(4.99%)

Dec 26, 2025|09:55:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Dec-2025	317.95	317.95	317.95	317.95	39	16,33,945	5,138
17-Dec-2025	333.8	333.8	302.1	333.8	565	2,69,99,063	56,949
18-Dec-2025	350.45	350.45	350.45	350.45	55	23,01,755	6,568
19-Dec-2025	367.95	367.95	367.95	367.95	40	6,47,224	1,759
22-Dec-2025	386.3	386.3	386.3	386.3	44	12,55,088	3,249
23-Dec-2025	405.6	405.6	405.6	405.6	61	29,38,572	7,245
24-Dec-2025	425.85	425.85	425.85	425.85	63	83,64,971	19,643

ABC Gas (Int.): Related NEWS

No Record Found

Invest wise with Expert advice