Abha Power and Steel Ltd

Abha Power and Steel Ltd Historical Data

NSEBSE

₹43.95

(-3.41%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	42.05	42.05	41.45	41.85	8	5,35,200	12,800
22-Sep-2025	40	40.55	40	40.1	9	5,80,080	12,800
23-Sep-2025	40.1	42.1	38.1	42.1	19	12,34,720	28,800
24-Sep-2025	43.15	44.2	43.15	44.2	11	7,73,280	17,600
25-Sep-2025	43.15	43.15	43.05	43.1	5	3,44,720	8,000
26-Sep-2025	41	41.5	40.95	40.95	6	3,94,240	9,600
29-Sep-2025	40.5	40.5	40.5	40.5	2	1,29,600	3,200
30-Sep-2025	41	41	40	40	2	1,29,600	3,200
01-Oct-2025	40.7	42	40.7	42	11	8,02,400	19,200
03-Oct-2025	40.1	44.1	40.1	44.1	14	9,79,840	20,800
06-Oct-2025	45	46.1	42	43.35	14	9,92,240	17,600
07-Oct-2025	45.35	45.5	44.7	45.5	16	11,58,960	25,600
08-Oct-2025	45	45	43.5	43.95	5	3,55,920	8,000

Abha Power and Steel Ltd: Related NEWS

No Record Found

Invest wise with Expert advice