ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 86.80
+0.02 (0.02%)
At close: Jul 31, 2025
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.40 | 87.40 | 84.25 | 86.00 | 86.00 | -0.92% | 172 |
| Jul 31, 2025 | 83.65 | 86.80 | 83.35 | 86.80 | 86.80 | 0.02% | 384 |
| Jul 30, 2025 | 84.00 | 86.80 | 84.00 | 86.78 | 86.78 | 3.17% | 118 |
| Jul 29, 2025 | 87.90 | 87.90 | 83.65 | 84.11 | 84.11 | -2.93% | 1,195 |
| Jul 28, 2025 | 85.00 | 86.99 | 83.40 | 86.65 | 86.65 | 3.96% | 163 |
| Jul 25, 2025 | 86.00 | 88.35 | 82.00 | 83.35 | 83.35 | -0.12% | 1,286 |
| Jul 24, 2025 | 88.95 | 89.60 | 83.00 | 83.45 | 83.45 | -3.20% | 2,081 |
| Jul 23, 2025 | 88.50 | 89.00 | 86.05 | 86.21 | 86.21 | -1.78% | 577 |
| Jul 22, 2025 | 87.30 | 89.00 | 86.25 | 87.77 | 87.77 | 1.80% | 129 |
| Jul 21, 2025 | 85.10 | 87.75 | 85.10 | 86.22 | 86.22 | -1.24% | 1,123 |
| Jul 17, 2025 | 85.57 | 88.30 | 85.57 | 87.30 | 87.30 | -0.65% | 386 |
| Jul 16, 2025 | 89.80 | 89.80 | 86.00 | 87.87 | 87.87 | 0.14% | 2,401 |
| Jul 15, 2025 | 87.00 | 87.75 | 86.09 | 87.75 | 87.75 | 1.93% | 359 |
| Jul 14, 2025 | 87.50 | 87.69 | 83.30 | 86.09 | 86.09 | -0.59% | 678 |
| Jul 11, 2025 | 87.60 | 88.20 | 86.60 | 86.60 | 86.60 | -0.18% | 244 |
| Jul 10, 2025 | 88.15 | 88.97 | 86.30 | 86.76 | 86.76 | -1.54% | 376 |
| Jul 9, 2025 | 88.80 | 88.90 | 86.25 | 88.12 | 88.12 | 0.14% | 114 |
| Jul 8, 2025 | 88.20 | 90.00 | 85.99 | 88.00 | 88.00 | 0.95% | 1,809 |
| Jul 7, 2025 | 90.20 | 90.20 | 86.70 | 87.17 | 87.17 | -2.11% | 921 |
| Jul 4, 2025 | 89.90 | 91.00 | 88.00 | 89.05 | 89.05 | 0.42% | 1,520 |
| Jul 3, 2025 | 87.47 | 90.00 | 87.47 | 88.68 | 88.68 | 1.39% | 1,823 |
| Jul 2, 2025 | 90.98 | 90.98 | 86.10 | 87.46 | 87.46 | -3.87% | 4,691 |
| Jul 1, 2025 | 89.00 | 93.75 | 87.00 | 90.98 | 90.98 | 0.74% | 3,800 |
| Jun 30, 2025 | 86.67 | 94.90 | 84.73 | 90.31 | 90.31 | 4.20% | 12,634 |
| Jun 27, 2025 | 84.60 | 88.90 | 84.60 | 86.67 | 86.67 | 0.43% | 3,368 |
| Jun 26, 2025 | 84.10 | 89.50 | 83.67 | 86.30 | 86.30 | 2.80% | 5,347 |
| Jun 25, 2025 | 85.00 | 85.01 | 83.52 | 83.95 | 83.95 | -0.30% | 771 |
| Jun 24, 2025 | 83.41 | 85.90 | 83.41 | 84.20 | 84.20 | 0.95% | 305 |
| Jun 23, 2025 | 85.65 | 86.00 | 80.70 | 83.41 | 83.41 | -1.87% | 3,360 |
| Jun 20, 2025 | 85.00 | 86.40 | 85.00 | 85.00 | 85.00 | 0.71% | 549 |
| Jun 19, 2025 | 84.84 | 86.90 | 82.32 | 84.40 | 84.40 | 0.01% | 2,981 |
| Jun 18, 2025 | 86.25 | 86.99 | 83.88 | 84.39 | 84.39 | -1.49% | 1,126 |
| Jun 17, 2025 | 84.68 | 85.70 | 84.00 | 85.67 | 85.67 | 1.67% | 1,095 |
| Jun 16, 2025 | 84.65 | 86.89 | 83.50 | 84.26 | 84.26 | -0.95% | 583 |
| Jun 13, 2025 | 84.00 | 86.00 | 83.56 | 85.07 | 85.07 | 1.27% | 3,725 |
| Jun 12, 2025 | 85.74 | 86.00 | 83.16 | 84.00 | 84.00 | -0.20% | 1,031 |
| Jun 11, 2025 | 86.00 | 86.27 | 82.99 | 84.17 | 84.17 | 1.30% | 7,970 |
| Jun 10, 2025 | 85.55 | 86.00 | 82.00 | 83.09 | 83.09 | -2.25% | 5,448 |
| Jun 9, 2025 | 84.75 | 88.00 | 83.00 | 85.00 | 85.00 | 0.13% | 5,224 |
| Jun 6, 2025 | 85.10 | 88.50 | 84.75 | 84.89 | 84.89 | -0.19% | 5,164 |
| Jun 5, 2025 | 89.34 | 89.34 | 84.49 | 85.05 | 85.05 | -2.43% | 4,739 |
| Jun 4, 2025 | 88.04 | 90.30 | 86.50 | 87.17 | 87.17 | -0.99% | 1,243 |
| Jun 3, 2025 | 89.89 | 91.00 | 84.75 | 88.04 | 88.04 | -1.20% | 1,469 |
| Jun 2, 2025 | 92.00 | 92.00 | 85.00 | 89.11 | 89.11 | 0.33% | 1,806 |
| May 30, 2025 | 90.80 | 92.00 | 86.00 | 88.82 | 88.82 | 0.66% | 769 |
| May 29, 2025 | 91.80 | 91.80 | 88.00 | 88.24 | 88.24 | -1.96% | 1,342 |
| May 28, 2025 | 93.50 | 93.50 | 89.15 | 90.00 | 90.00 | - | 1,647 |
| May 27, 2025 | 88.50 | 90.80 | 88.00 | 90.00 | 90.00 | -1.10% | 5,433 |
| May 26, 2025 | 91.74 | 91.74 | 88.11 | 91.00 | 91.00 | 4.95% | 442 |
| May 23, 2025 | 88.25 | 92.00 | 85.15 | 86.71 | 86.71 | -3.14% | 1,425 |