ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 63.35
-3.76 (-5.60%)
At close: Mar 5, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.00 | 67.11 | 63.25 | 63.35 | 63.35 | -5.60% | 784 |
| Mar 4, 2026 | 65.50 | 77.90 | 64.95 | 67.11 | 67.11 | 2.61% | 2,114 |
| Mar 2, 2026 | 60.20 | 65.99 | 60.20 | 65.40 | 65.40 | 3.01% | 60 |
| Feb 27, 2026 | 62.40 | 66.00 | 62.40 | 63.49 | 63.49 | 1.88% | 627 |
| Feb 26, 2026 | 66.94 | 66.94 | 61.81 | 62.32 | 62.32 | -6.90% | 238 |
| Feb 25, 2026 | 69.10 | 69.10 | 61.50 | 66.94 | 66.94 | 0.95% | 1,240 |
| Feb 24, 2026 | 69.10 | 69.10 | 65.00 | 66.31 | 66.31 | 0.74% | 2,240 |
| Feb 23, 2026 | 66.80 | 69.89 | 64.00 | 65.82 | 65.82 | -1.47% | 1,108 |
| Feb 20, 2026 | 68.00 | 68.00 | 66.50 | 66.80 | 66.80 | -0.86% | 526 |
| Feb 19, 2026 | 69.00 | 72.00 | 66.00 | 67.38 | 67.38 | -0.03% | 3,566 |
| Feb 18, 2026 | 66.55 | 70.00 | 66.55 | 67.40 | 67.40 | 1.34% | 749 |
| Feb 17, 2026 | 67.00 | 70.00 | 64.60 | 66.51 | 66.51 | 2.96% | 2,958 |
| Feb 16, 2026 | 65.15 | 69.65 | 62.20 | 64.60 | 64.60 | -1.33% | 760 |
| Feb 13, 2026 | 69.65 | 69.65 | 64.03 | 65.47 | 65.47 | -6.46% | 1,021 |
| Feb 12, 2026 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 0.98% | 310 |
| Feb 11, 2026 | 66.72 | 69.50 | 66.72 | 69.31 | 69.31 | 4.70% | 124 |
| Feb 10, 2026 | 72.00 | 72.00 | 64.85 | 66.20 | 66.20 | -1.49% | 841 |
| Feb 9, 2026 | 71.00 | 71.00 | 67.00 | 67.20 | 67.20 | 1.07% | 2,743 |
| Feb 6, 2026 | 70.90 | 70.90 | 65.71 | 66.49 | 66.49 | 1.02% | 15,199 |
| Feb 5, 2026 | 67.01 | 72.00 | 65.50 | 65.82 | 65.82 | -7.05% | 10,209 |
| Feb 4, 2026 | 73.10 | 73.10 | 66.00 | 70.81 | 70.81 | -2.51% | 205 |
| Feb 3, 2026 | 70.00 | 73.00 | 68.60 | 72.63 | 72.63 | -1.30% | 4,326 |
| Feb 2, 2026 | 73.90 | 73.90 | 73.59 | 73.59 | 73.59 | 3.28% | 7 |
| Feb 1, 2026 | 71.54 | 72.95 | 71.00 | 71.25 | 71.25 | -0.41% | 272 |
| Jan 30, 2026 | 68.00 | 74.00 | 68.00 | 71.54 | 71.54 | -1.72% | 791 |
| Jan 29, 2026 | 74.00 | 74.00 | 70.00 | 72.79 | 72.79 | 1.39% | 4,341 |
| Jan 28, 2026 | 72.00 | 72.00 | 68.00 | 71.79 | 71.79 | 6.94% | 150 |
| Jan 27, 2026 | 73.15 | 73.15 | 65.20 | 67.13 | 67.13 | -7.73% | 1,185 |
| Jan 23, 2026 | 73.09 | 73.09 | 71.00 | 72.75 | 72.75 | -0.47% | 7 |
| Jan 22, 2026 | 70.00 | 73.09 | 70.00 | 73.09 | 73.09 | 4.41% | 71 |
| Jan 21, 2026 | 73.09 | 73.09 | 69.00 | 70.00 | 70.00 | -1.13% | 69 |
| Jan 20, 2026 | 73.09 | 73.09 | 70.80 | 70.80 | 70.80 | -3.13% | 238 |
| Jan 19, 2026 | 76.94 | 76.94 | 73.00 | 73.09 | 73.09 | -0.75% | 151 |
| Jan 16, 2026 | 73.36 | 76.94 | 73.36 | 73.64 | 73.64 | 0.38% | 568 |
| Jan 14, 2026 | 73.30 | 74.70 | 73.00 | 73.36 | 73.36 | -3.44% | 20 |
| Jan 13, 2026 | 71.96 | 76.83 | 71.96 | 75.97 | 75.97 | 5.57% | 2,184 |
| Jan 12, 2026 | 73.49 | 76.60 | 71.03 | 71.96 | 71.96 | -4.04% | 676 |
| Jan 9, 2026 | 70.40 | 77.50 | 70.40 | 74.99 | 74.99 | 0.01% | 1,420 |
| Jan 8, 2026 | 77.00 | 79.39 | 73.00 | 74.98 | 74.98 | -1.97% | 249 |
| Jan 7, 2026 | 79.75 | 79.75 | 75.50 | 76.49 | 76.49 | -3.77% | 661 |
| Jan 6, 2026 | 77.00 | 79.75 | 77.00 | 79.49 | 79.49 | 5.30% | 312 |
| Jan 5, 2026 | 74.71 | 82.00 | 74.71 | 75.49 | 75.49 | 1.04% | 1,060 |
| Jan 2, 2026 | 78.80 | 78.80 | 74.25 | 74.71 | 74.71 | -1.40% | 399 |
| Jan 1, 2026 | 76.05 | 78.27 | 74.14 | 75.77 | 75.77 | -2.86% | 537 |
| Dec 31, 2025 | 80.78 | 80.78 | 76.15 | 78.00 | 78.00 | -2.49% | 52 |
| Dec 30, 2025 | 78.00 | 80.00 | 78.00 | 79.99 | 79.99 | 4.90% | 201 |
| Dec 29, 2025 | 78.00 | 78.00 | 76.00 | 76.25 | 76.25 | -0.12% | 207 |
| Dec 26, 2025 | 80.99 | 80.99 | 76.00 | 76.34 | 76.34 | 0.79% | 396 |
| Dec 24, 2025 | 77.00 | 79.70 | 73.30 | 75.74 | 75.74 | -3.44% | 314 |
| Dec 23, 2025 | 78.30 | 79.90 | 77.50 | 78.44 | 78.44 | 0.18% | 180 |