ABans Enterprises Limited (BOM:512165)
India · Delayed Price · Currency is INR 46.84
-2.46 (-4.99%)
At close: May 5, 2026
ABans Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -5.00% | 1,049 |
| May 5, 2026 | 49.69 | 49.69 | 46.84 | 46.84 | 46.84 | -4.99% | 3,054 |
| May 4, 2026 | 47.90 | 49.39 | 47.90 | 49.30 | 49.30 | 9.80% | 220,003 |
| Apr 30, 2026 | 43.00 | 45.03 | 41.12 | 44.90 | 44.90 | 9.67% | 176,172 |
| Apr 29, 2026 | 39.00 | 40.94 | 38.15 | 40.94 | 40.94 | 19.99% | 125,934 |
| Apr 28, 2026 | 29.90 | 34.12 | 29.38 | 34.12 | 34.12 | 19.97% | 47,876 |
| Apr 27, 2026 | 27.00 | 28.82 | 27.00 | 28.44 | 28.44 | 5.41% | 4,301 |
| Apr 24, 2026 | 26.00 | 26.99 | 25.22 | 26.98 | 26.98 | 3.21% | 2,967 |
| Apr 23, 2026 | 26.77 | 27.25 | 25.41 | 26.14 | 26.14 | -2.35% | 2,577 |
| Apr 22, 2026 | 25.00 | 27.50 | 25.00 | 26.77 | 26.77 | 3.44% | 1,255 |
| Apr 21, 2026 | 25.02 | 26.99 | 25.00 | 25.88 | 25.88 | 0.15% | 2,379 |
| Apr 20, 2026 | 27.99 | 29.19 | 25.55 | 25.84 | 25.84 | -4.72% | 9,027 |
| Apr 17, 2026 | 23.49 | 27.12 | 23.05 | 27.12 | 27.12 | 20.00% | 35,994 |
| Apr 16, 2026 | 22.00 | 22.80 | 21.64 | 22.60 | 22.60 | 2.82% | 5,411 |
| Apr 15, 2026 | 22.60 | 22.98 | 21.45 | 21.98 | 21.98 | -0.86% | 13,585 |
| Apr 13, 2026 | 23.80 | 23.80 | 21.30 | 22.17 | 22.17 | -3.61% | 8,659 |
| Apr 10, 2026 | 22.64 | 23.15 | 22.11 | 23.00 | 23.00 | 1.19% | 3,164 |
| Apr 9, 2026 | 22.90 | 22.90 | 21.55 | 22.73 | 22.73 | -0.48% | 1,878 |
| Apr 8, 2026 | 22.22 | 22.96 | 22.22 | 22.84 | 22.84 | 2.79% | 1,678 |
| Apr 7, 2026 | 21.80 | 22.50 | 21.21 | 22.22 | 22.22 | 1.93% | 1,339 |
| Apr 6, 2026 | 22.84 | 22.84 | 21.11 | 21.80 | 21.80 | -4.55% | 2,156 |
| Apr 2, 2026 | 22.63 | 23.00 | 20.76 | 22.84 | 22.84 | 2.93% | 7,676 |
| Apr 1, 2026 | 21.60 | 22.50 | 20.71 | 22.19 | 22.19 | 9.69% | 2,465 |
| Mar 30, 2026 | 21.40 | 21.40 | 19.51 | 20.23 | 20.23 | 4.06% | 3,094 |
| Mar 27, 2026 | 21.25 | 21.49 | 19.15 | 19.44 | 19.44 | -8.52% | 318,630 |
| Mar 25, 2026 | 20.22 | 21.49 | 20.00 | 21.25 | 21.25 | 12.37% | 256,329 |
| Mar 24, 2026 | 20.00 | 20.02 | 17.00 | 18.91 | 18.91 | -5.40% | 352,102 |
| Mar 23, 2026 | 21.85 | 21.85 | 19.20 | 19.99 | 19.99 | -8.09% | 8,732 |
| Mar 20, 2026 | 21.90 | 22.85 | 21.16 | 21.75 | 21.75 | 0.09% | 3,773 |
| Mar 19, 2026 | 22.60 | 22.90 | 21.27 | 21.73 | 21.73 | -3.85% | 1,750 |
| Mar 18, 2026 | 22.98 | 22.98 | 22.07 | 22.60 | 22.60 | 2.73% | 2,410 |
| Mar 17, 2026 | 22.11 | 23.40 | 21.99 | 22.00 | 22.00 | -3.42% | 10,475 |
| Mar 16, 2026 | 23.01 | 24.80 | 22.00 | 22.78 | 22.78 | -4.49% | 285,384 |
| Mar 13, 2026 | 25.89 | 26.00 | 23.11 | 23.85 | 23.85 | -3.17% | 6,660 |
| Mar 12, 2026 | 25.00 | 25.65 | 23.10 | 24.63 | 24.63 | 11.90% | 330,378 |
| Mar 11, 2026 | 22.14 | 23.49 | 21.55 | 22.01 | 22.01 | -0.59% | 4,033 |
| Mar 10, 2026 | 22.05 | 23.70 | 22.05 | 22.14 | 22.14 | 0.54% | 1,514 |
| Mar 9, 2026 | 24.80 | 24.80 | 22.00 | 22.02 | 22.02 | -5.29% | 3,589 |
| Mar 6, 2026 | 23.98 | 23.98 | 22.00 | 23.25 | 23.25 | 2.47% | 602 |
| 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 |