Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹17.57

(-2.23%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	17.49	17.49	16.03	16.15	111	1,80,101	9,442
30-Oct-2025	16.79	16.79	15.35	16.3	66	1,86,204	5,984
31-Oct-2025	15.49	16.5	15.49	16.34	66	1,47,750	7,699
03-Nov-2025	16.5	17.15	16.1	16.87	88	3,66,347	20,569
04-Nov-2025	16.87	17.6	16.5	17.18	71	1,50,635	6,461
06-Nov-2025	17.5	17.5	16.41	17.14	107	4,15,876	17,403
07-Nov-2025	17.69	17.69	16.4	16.88	78	2,76,496	15,021
10-Nov-2025	16.88	17.71	16.04	17.39	151	8,95,693	42,277
11-Nov-2025	18.24	18.25	17.25	18.25	149	12,88,807	59,167
12-Nov-2025	19.16	19.16	17.35	19.16	151	14,02,410	48,051
13-Nov-2025	20.11	20.11	18.5	18.54	220	37,63,332	1,70,360
14-Nov-2025	18	19.32	17.62	18.64	127	4,69,524	18,643
17-Nov-2025	19.39	19.39	17.76	18.02	118	3,88,789	15,516
18-Nov-2025	17.65	18.75	17.25	18	90	1,73,955	5,921
19-Nov-2025	18	18.8	17.32	18.5	84	3,15,842	14,058
20-Nov-2025	19.31	19.31	17.64	18.95	84	18,62,850	94,685
21-Nov-2025	19	19.17	18.31	18.77	91	4,81,492	17,556
24-Nov-2025	17.84	19.06	17.84	18.11	49	96,784	4,696
25-Nov-2025	18.69	18.69	17.26	18.48	84	2,36,893	8,002
26-Nov-2025	17.68	18.94	17.68	18.02	60	1,56,912	7,598
27-Nov-2025	17.33	18.5	17.33	17.97	50	1,21,101	6,255
28-Nov-2025	18.6	18.6	17.08	17.57	147	9,89,929	55,637

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice