ABC India Share Price History

ABC India

CMP as on18-Oct-21 15:24

₹ 84.60
3.7 4.57%

Open

₹ 78.00

Turnover (lac)

Prev. Close

₹ 80.90

Day's Vol (shares)

₹ 3,309

Day's Range

₹ 78.00
₹ 84.80

ABC India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 78 84.80 78 82.60 45 0.27 3,213 6.80 4.55
14-Oct-2021 79 82.90 79 80.90 31 0.15 1,785 3.85 1.90
13-Oct-2021 79.60 83.20 77.60 79 51 0.14 844 5.60 -0.50
12-Oct-2021 80 87.50 79 80.90 114 0.41 3,843 8.50 0.95
11-Oct-2021 76 84 72.10 78.30 64 0.26 2,499 12 2.30
08-Oct-2021 73.40 74.90 72.20 72.90 31 0.13 1,708 2.75 -0.60
07-Oct-2021 72.90 75.70 72.80 74.70 32 0.19 2,355 2.95 1.80
06-Oct-2021 73 73.80 70.30 72.90 23 0.08 1,077 3.50 -0.20
05-Oct-2021 74.70 74.70 70.20 70.70 44 0.15 1,582 4.50 -4
04-Oct-2021 68.60 74 67.20 72.60 44 0.07 772 6.80 4
01-Oct-2021 70 70 68.20 68.60 21 0.08 986 1.80 -1.40
30-Sep-2021 70.20 73 70.20 70.50 20 0.06 404 2.85 0.35
29-Sep-2021 71 73 67.40 72 39 0.17 1,292 5.65 0.95
28-Sep-2021 71 71 67.40 68 25 0.10 1,291 3.65 -3
27-Sep-2021 70.20 73.50 70 70.10 20 0.03 369 3.50 -0.10
24-Sep-2021 74 74 68.10 70.20 34 0.22 2,221 5.90 -3.80
23-Sep-2021 74 74.30 71.70 71.80 27 0.04 461 2.60 -2.20
22-Sep-2021 72 74 70 71.70 39 0.16 1,876 4 -0.30
21-Sep-2021 74.60 74.60 72 72.70 10 0.04 522 2.55 -1.90
20-Sep-2021 75 75 73 73.10 22 0.03 397 1.95 -1.90
Open ZERO Brokerage Demat Account