Abha Power and Steel Ltd

Abha Power and Steel Ltd Historical Data

NSEBSE

₹46.55

(-4.90%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	37.35	41	37.35	39.1	35	23,59,920	51,200
30-Jul-2025	40.95	41.4	39.75	41.35	19	17,66,800	41,600
31-Jul-2025	40.55	41.2	39.6	40.6	15	18,23,920	40,000
01-Aug-2025	42	43	40.95	42.2	30	20,94,560	40,000
04-Aug-2025	42.75	46	42.6	45.1	39	29,31,600	49,600
05-Aug-2025	45.1	45.5	41	44	23	17,79,280	30,400
06-Aug-2025	44	46	42.2	44.4	36	29,96,640	56,000
07-Aug-2025	43.15	44.85	43.15	44.85	6	4,90,080	9,600
08-Aug-2025	45	45	43.4	43.65	6	4,24,000	9,600
11-Aug-2025	44	45	43.4	44	15	11,36,880	20,800
12-Aug-2025	44	44	41.8	42.7	6	4,14,000	8,000
13-Aug-2025	42.7	42.95	41.05	42.9	12	8,08,160	12,800
14-Aug-2025	43.6	43.7	43.1	43.7	9	6,97,840	14,400
18-Aug-2025	42.5	42.95	42.5	42.95	7	4,79,600	11,200
19-Aug-2025	43	43.85	42.55	43.85	11	7,61,360	16,000
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

Abha Power and Steel Ltd: Related NEWS

No Record Found

Invest wise with Expert advice