ABans Enterprises Limited (BOM:512165)
India · Delayed Price · Currency is INR 22.69
-0.01 (-0.04%)
At close: Mar 5, 2026
ABans Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.00 | 22.70 | 20.17 | 22.69 | 22.69 | -0.04% | 303,969 |
| Mar 4, 2026 | 22.98 | 22.98 | 21.50 | 22.70 | 22.70 | 2.02% | 483 |
| Mar 2, 2026 | 20.41 | 23.50 | 20.41 | 22.25 | 22.25 | -10.93% | 315,746 |
| Feb 27, 2026 | 24.40 | 25.90 | 24.10 | 24.98 | 24.98 | 2.55% | 3,067 |
| Feb 26, 2026 | 24.35 | 24.80 | 24.13 | 24.36 | 24.36 | 0.04% | 243,013 |
| Feb 25, 2026 | 27.88 | 27.88 | 24.26 | 24.35 | 24.35 | -3.22% | 304,964 |
| Feb 24, 2026 | 26.00 | 26.00 | 24.02 | 25.16 | 25.16 | 2.69% | 938 |
| Feb 23, 2026 | 24.75 | 25.00 | 24.45 | 24.50 | 24.50 | -1.01% | 301,941 |
| Feb 20, 2026 | 24.89 | 24.89 | 24.02 | 24.75 | 24.75 | 0.08% | 300,637 |
| Feb 19, 2026 | 26.40 | 26.40 | 24.08 | 24.73 | 24.73 | -0.04% | 1,697 |
| Feb 18, 2026 | 24.80 | 25.15 | 24.01 | 24.74 | 24.74 | -0.08% | 4,317 |
| Feb 17, 2026 | 25.49 | 25.49 | 24.15 | 24.76 | 24.76 | -0.76% | 944 |
| Feb 16, 2026 | 25.60 | 26.00 | 24.50 | 24.95 | 24.95 | -0.24% | 1,019 |
| Feb 13, 2026 | 25.98 | 25.98 | 24.07 | 25.01 | 25.01 | -0.44% | 5,107 |
| Feb 12, 2026 | 25.99 | 25.99 | 24.50 | 25.12 | 25.12 | 0.08% | 2,131 |
| Feb 11, 2026 | 26.12 | 26.51 | 24.56 | 25.10 | 25.10 | -5.82% | 7,360 |
| Feb 10, 2026 | 25.65 | 26.90 | 25.65 | 26.65 | 26.65 | 4.22% | 5,442 |
| Feb 9, 2026 | 26.85 | 26.85 | 24.81 | 25.57 | 25.57 | 2.65% | 7,898 |
| Feb 6, 2026 | 27.49 | 27.49 | 24.81 | 24.91 | 24.91 | -8.35% | 11,170 |
| Feb 5, 2026 | 24.00 | 27.20 | 24.00 | 27.18 | 27.18 | 6.63% | 5,906 |
| Feb 4, 2026 | 24.55 | 25.98 | 24.55 | 25.49 | 25.49 | -0.86% | 3,133 |
| Feb 3, 2026 | 25.00 | 25.99 | 24.51 | 25.71 | 25.71 | 4.94% | 1,909 |
| Feb 2, 2026 | 25.00 | 25.79 | 24.01 | 24.50 | 24.50 | -2.04% | 211,234 |
| Feb 1, 2026 | 27.40 | 27.40 | 25.00 | 25.01 | 25.01 | -6.78% | 6,367 |
| Jan 30, 2026 | 27.95 | 27.95 | 26.20 | 26.83 | 26.83 | 1.09% | 1,097 |
| Jan 29, 2026 | 26.60 | 28.30 | 26.00 | 26.54 | 26.54 | -3.10% | 1,606 |
| Jan 28, 2026 | 26.88 | 28.50 | 25.10 | 27.39 | 27.39 | 3.32% | 4,985 |
| Jan 27, 2026 | 25.70 | 26.95 | 25.05 | 26.51 | 26.51 | 6.72% | 2,616 |
| Jan 23, 2026 | 26.98 | 26.98 | 24.70 | 24.84 | 24.84 | -4.75% | 2,096 |
| Jan 22, 2026 | 25.00 | 27.35 | 24.86 | 26.08 | 26.08 | 1.36% | 1,877 |
| Jan 21, 2026 | 26.73 | 27.98 | 24.95 | 25.73 | 25.73 | -3.45% | 127,584 |
| Jan 20, 2026 | 27.20 | 27.20 | 24.30 | 26.65 | 26.65 | 1.72% | 109,632 |
| Jan 19, 2026 | 27.67 | 27.67 | 25.52 | 26.20 | 26.20 | - | 4,866 |
| Jan 16, 2026 | 27.98 | 27.98 | 25.50 | 26.20 | 26.20 | 0.73% | 782 |
| Jan 14, 2026 | 27.99 | 27.99 | 26.00 | 26.01 | 26.01 | - | 1,616 |
| Jan 13, 2026 | 25.83 | 27.64 | 25.10 | 26.01 | 26.01 | 2.68% | 1,762 |
| Jan 12, 2026 | 27.30 | 29.30 | 23.31 | 25.33 | 25.33 | -9.44% | 17,805 |
| Jan 9, 2026 | 29.59 | 29.59 | 26.00 | 27.97 | 27.97 | -1.48% | 4,488 |
| Jan 8, 2026 | 31.22 | 31.22 | 27.60 | 28.39 | 28.39 | -8.63% | 5,233 |
| Jan 7, 2026 | 30.55 | 31.15 | 30.20 | 31.07 | 31.07 | 1.97% | 229 |
| Jan 6, 2026 | 31.80 | 31.80 | 30.00 | 30.47 | 30.47 | -2.28% | 1,087 |
| Jan 5, 2026 | 30.75 | 31.70 | 29.95 | 31.18 | 31.18 | 1.83% | 888 |
| Jan 2, 2026 | 31.94 | 31.94 | 29.60 | 30.62 | 30.62 | 0.03% | 1,883 |
| Jan 1, 2026 | 29.85 | 31.20 | 29.20 | 30.61 | 30.61 | 2.03% | 814 |
| Dec 31, 2025 | 29.75 | 30.89 | 29.01 | 30.00 | 30.00 | -0.20% | 1,303 |
| Dec 30, 2025 | 29.85 | 30.95 | 29.00 | 30.06 | 30.06 | 0.70% | 2,287 |
| Dec 29, 2025 | 30.55 | 30.55 | 28.60 | 29.85 | 29.85 | -3.21% | 2,327 |
| Dec 26, 2025 | 30.39 | 31.00 | 30.30 | 30.84 | 30.84 | -1.15% | 1,941 |
| Dec 24, 2025 | 30.51 | 31.20 | 30.51 | 31.20 | 31.20 | -0.13% | 168 |
| Dec 23, 2025 | 31.25 | 32.00 | 30.50 | 31.24 | 31.24 | 2.66% | 2,208 |