ABans Enterprises Limited (BOM:512165)
India · Delayed Price · Currency is INR 21.98
-0.19 (-0.86%)
At close: Apr 15, 2026
ABans Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |