Abha Power and Steel Ltd

Abha Power and Steel Ltd Historical Data

NSEBSE

₹42.95

(-1.15%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	43.85	52.45	43.85	50.75	120	1,03,78,080	1,69,600
21-Aug-2025	51	55.25	51	54.4	100	86,49,040	1,05,600
22-Aug-2025	54.4	54.4	50	50.75	38	31,16,880	41,600
25-Aug-2025	52.25	52.25	48.6	48.95	21	16,82,880	17,600
26-Aug-2025	46.5	48	46.5	46.55	19	14,25,840	27,200
28-Aug-2025	48.1	48.1	47	47	6	4,56,480	9,600
29-Aug-2025	47.9	47.9	45.2	47	7	5,20,960	11,200
01-Sep-2025	47	48.65	46	47.9	10	7,51,920	11,200
02-Sep-2025	47.9	48.8	45.85	46.05	9	6,72,240	14,400
03-Sep-2025	48	48	45.05	46.6	12	8,84,880	14,400
04-Sep-2025	47.95	47.95	44.75	44.75	12	8,67,360	19,200
05-Sep-2025	43	43	42.9	42.95	5	3,43,840	6,400
08-Sep-2025	42.65	44.25	42.65	44.25	9	6,27,760	14,400
09-Sep-2025	45.95	45.95	45.95	45.95	2	1,47,040	3,200
10-Sep-2025	45.7	45.7	44.05	45	8	5,71,760	11,200
12-Sep-2025	43.45	43.65	43.45	43.65	4	2,78,720	6,400
15-Sep-2025	45.75	45.75	45.75	45.75	1	73,200	1,600
16-Sep-2025	43.6	44	43.5	43.55	8	5,58,320	11,200
17-Sep-2025	43.75	43.75	42.55	43.45	7	4,83,040	8,000
18-Sep-2025	43.15	43.15	42.55	42.95	3	2,06,160	3,200

Abha Power and Steel Ltd: Related NEWS

No Record Found

Invest wise with Expert advice