Skip to main content
logo
ABans Enterprises Limited (BOM:512165)
India flag India · Delayed Price · Currency is INR
26.79
-0.10 (-0.37%)
At close: Jun 16, 2026

ABans Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202628.1028.1026.2226.6126.61-0.67%542
Jun 16, 202626.6627.9526.6626.7926.79-0.37%694
Jun 15, 202626.3927.1126.3426.8926.894.14%4,288
Jun 12, 202626.1627.8025.6025.8225.82-3.84%2,099
Jun 11, 202626.5726.8526.4126.8526.85-3.38%7,660
Jun 10, 202627.0028.1625.6527.7927.792.93%2,723
Jun 9, 202626.8727.0026.8727.0027.004.33%86
Jun 8, 202627.6027.6025.4225.8825.88-3.03%2,144
Jun 5, 202628.9528.9526.5526.6926.69-4.34%5,204
Jun 4, 202628.0028.0026.6527.9027.901.68%986
Jun 3, 202626.2927.6025.5527.4427.444.37%1,874
Jun 2, 202625.7026.4225.3026.2926.294.37%6,226
Jun 1, 202626.4926.9725.1625.1925.19-4.44%3,409
May 29, 202627.0027.9925.9826.3626.36-3.58%59,093
May 27, 202628.2029.3826.8827.3427.34-2.43%3,894
May 26, 202629.5929.5927.6528.0228.02-0.60%41,373
May 25, 202626.7728.1926.5528.1928.194.99%8,840
May 22, 202625.4926.8524.7226.8526.854.96%14,908
May 21, 202625.3628.0225.3625.5825.58-4.16%41,601
May 20, 202626.6926.6926.6926.6926.69-4.98%1,276
May 19, 202628.0928.1428.0928.0928.09-4.97%2,505
May 18, 202629.5629.5629.5629.5629.56-4.98%725
May 15, 202631.1131.1131.1131.1131.11-4.98%1,353
May 14, 202632.7432.7432.7432.7432.74-4.99%2,144
May 13, 202634.4636.2734.4634.4634.46-4.99%25,892
May 12, 202636.2736.2736.2736.2736.27-4.98%4,315
May 11, 202638.1738.1738.1738.1738.17-4.98%1,996
May 8, 202640.1740.1740.1740.1740.17-4.99%1,491
May 7, 202642.2842.2842.2842.2842.28-4.99%90
May 6, 202644.5044.5044.5044.5044.50-5.00%1,049
May 5, 202649.6949.6946.8446.8446.84-4.99%3,054
May 4, 202647.9049.3947.9049.3049.309.80%220,003
Apr 30, 202643.0045.0341.1244.9044.909.67%176,172
Apr 29, 202639.0040.9438.1540.9440.9419.99%125,934
Apr 28, 202629.9034.1229.3834.1234.1219.97%47,876
Apr 27, 202627.0028.8227.0028.4428.445.41%4,301
Apr 24, 202626.0026.9925.2226.9826.983.21%2,967
Apr 23, 202626.7727.2525.4126.1426.14-2.35%2,577
Apr 22, 202625.0027.5025.0026.7726.773.44%1,255
Apr 21, 202625.0226.9925.0025.8825.880.15%2,379
Apr 20, 202627.9929.1925.5525.8425.84-4.72%9,027
Apr 17, 202623.4927.1223.0527.1227.1220.00%35,994
Apr 16, 202622.0022.8021.6422.6022.602.82%5,411
Apr 15, 202622.6022.9821.4521.9821.98-0.86%13,585
Apr 13, 202623.8023.8021.3022.1722.17-3.61%8,659
Apr 10, 202622.6423.1522.1123.0023.001.19%3,164
Apr 9, 202622.9022.9021.5522.7322.73-0.48%1,878
Apr 8, 202622.2222.9622.2222.8422.842.79%1,678
Apr 7, 202621.8022.5021.2122.2222.221.93%1,339
Apr 6, 202622.8422.8421.1121.8021.80-4.55%2,156