Abate As Indust

Abate As Industries Ltd Historical Data

NSEBSE

₹10.92

(-9.68%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	11.4	11.4	10.98	11.07	123	4,99,032	38,929
03-Feb-2026	10.98	11.5	10.52	10.52	148	6,94,859	63,789
04-Feb-2026	10.55	11.04	10.01	10.56	146	6,98,162	58,873
05-Feb-2026	10.7	11.07	10.23	10.74	98	4,67,452	38,953
06-Feb-2026	11.24	11.24	10.21	10.85	140	4,07,584	36,883
09-Feb-2026	10.85	11.39	10.85	11.39	101	3,06,984	26,068
10-Feb-2026	11.92	11.95	11.03	11.95	89	11,32,625	91,440
11-Feb-2026	12.54	12.54	12.35	12.54	136	8,55,958	60,216
12-Feb-2026	12.99	13.16	12.99	13.16	20	1,02,067	6,798
13-Feb-2026	13.81	13.81	13.81	13.81	30	1,03,284	7,453
16-Feb-2026	14.5	14.5	14	14.5	203	20,03,475	1,23,790
17-Feb-2026	15.2	15.2	13.78	13.78	176	9,73,180	41,668
18-Feb-2026	14.39	14.39	13.5	14.21	155	4,86,722	25,355
19-Feb-2026	14.83	14.83	13.61	14	65	1,62,912	7,422
20-Feb-2026	13.8	14	13.3	13.96	73	2,36,380	11,579
23-Feb-2026	13.9	13.9	13.27	13.48	87	1,60,359	10,754
24-Feb-2026	13.35	13.48	12.81	12.82	63	11,83,388	90,252
25-Feb-2026	12.22	13.23	12.22	12.28	57	2,91,308	20,581
26-Feb-2026	12.49	12.49	11.84	12.39	63	4,09,993	31,140
27-Feb-2026	12.94	12.94	12.01	12.09	75	2,63,432	16,956
02-Mar-2026	11.91	11.91	11.49	11.49	73	3,04,470	25,024

Abate As Indust: Related NEWS

No Record Found

Invest wise with Expert advice