ABC India Share Price History

ABC India

CMP as on26-Nov-21 15:23

₹ 111.30
-1.4 -1.24%

Open

₹ 113.00

Turnover (lac)

Prev. Close

₹ 112.70

Day's Vol (shares)

₹ 987

Day's Range

₹ 109.00
₹ 116.00

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 ()
26-Nov-2021 113 116 109 111 31 0.11 719 7 -1.70
25-Nov-2021 115 120 110 113 79 0.28 1,542 9.70 -2.30
24-Nov-2021 120 120 105 115 68 0.13 703 14.30 -4.70
23-Nov-2021 101 118 101 114 155 0.67 3,427 16.80 12.70
22-Nov-2021 123 123 110 110 235 5.73 45,494 12.40 -12
18-Nov-2021 120 128 108 123 347 2.13 10,952 19.60 2.75
17-Nov-2021 97.80 115 93.20 114 280 10.70 98,559 21.80 16.60
16-Nov-2021 95.50 98.90 90 95.80 122 2.18 22,146 8.90 0.30
15-Nov-2021 88 95 86.50 91.50 110 1.10 9,547 8.50 3.50
12-Nov-2021 89 89 82.30 88 81 0.42 4,543 6.70 -1.10
11-Nov-2021 85.20 88 80.30 87.20 84 0.48 4,884 7.75 2.05
10-Nov-2021 77.90 84.80 76.30 83.50 68 0.28 3,408 8.50 5.55
09-Nov-2021 75.20 79.90 75.20 79.50 29 0.06 607 4.70 4.30
08-Nov-2021 76 77.90 74.50 77.40 35 0.15 1,732 3.45 1.40
04-Nov-2021 72.10 79 72.10 78.60 9 0.01 98 6.95 6.55
03-Nov-2021 77.20 77.20 74.10 75.40 26 0.05 483 3.05 -1.80
02-Nov-2021 77 77 73.20 74.80 35 0.32 2,320 3.80 -2.30
01-Nov-2021 78 82 74.30 78.80 32 0.09 941 7.75 0.75
29-Oct-2021 75.80 78 74 77 12 0.02 180 3.95 1.15
28-Oct-2021 76 78 74.30 74.50 23 0.18 2,080 3.70 -1.60
27-Oct-2021 72.10 85.30 72.10 78.40 50 0.14 1,053 13.20 6.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity