ABC India

ABC India Ltd Historical Data

NSEBSE

₹89.05

(0.42%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	88.04	90.3	86.5	87.17	36	1,08,614	1,020
05-Jun-2025	89.34	89.34	84.49	85.05	82	4,05,073	3,624
06-Jun-2025	85.1	88.5	84.75	84.89	87	4,41,168	4,664
09-Jun-2025	84.75	88	83	85	58	4,46,973	3,637
10-Jun-2025	85.55	86	82	83.09	100	4,62,965	5,065
11-Jun-2025	86	86.27	82.99	84.17	91	6,65,801	5,635
12-Jun-2025	85.74	86	83.16	84	46	87,175	575
13-Jun-2025	84	86	83.56	85.07	60	3,18,758	3,215
16-Jun-2025	84.65	86.89	83.5	84.26	29	49,328	356
17-Jun-2025	84.68	85.7	84	85.67	19	93,381	986
18-Jun-2025	86.25	86.99	83.88	84.39	40	95,764	849
19-Jun-2025	84.84	86.9	82.32	84.4	60	2,50,768	2,152
20-Jun-2025	85	86.4	85	85	9	46,735	500
23-Jun-2025	85.65	86	80.7	83.41	75	2,79,432	2,377
24-Jun-2025	83.41	85.9	83.41	84.2	15	25,813	262
25-Jun-2025	85	85.01	83.52	83.95	30	65,237	466
26-Jun-2025	84.1	89.5	83.67	86.3	103	4,58,016	2,747
27-Jun-2025	84.6	88.9	84.6	86.67	51	2,92,559	2,496
30-Jun-2025	86.67	94.9	84.73	90.31	210	11,20,575	10,858
01-Jul-2025	89	93.75	87	90.98	77	3,45,656	2,576
02-Jul-2025	90.98	90.98	86.1	87.46	74	4,18,121	3,850
03-Jul-2025	87.47	90	87.47	88.68	48	1,61,819	1,191
04-Jul-2025	89.9	91	88	89.05	38	1,35,852	964

ABC India: Related NEWS

No Record Found

Invest wise with Expert advice