ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 72.75
-0.34 (-0.47%)
At close: Jan 23, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 75.00 | 78.72 | 75.00 | 78.30 | 78.30 | -0.14% | 102 |
| Dec 19, 2025 | 79.00 | 79.29 | 75.00 | 78.41 | 78.41 | -1.11% | 357 |
| Dec 18, 2025 | 75.00 | 79.29 | 75.00 | 79.29 | 79.29 | 4.85% | 616 |
| Dec 17, 2025 | 74.15 | 77.90 | 74.15 | 75.62 | 75.62 | -5.47% | 92 |
| Dec 16, 2025 | 79.39 | 80.00 | 79.39 | 80.00 | 80.00 | 1.27% | 24 |
| Dec 15, 2025 | 82.90 | 82.90 | 78.00 | 79.00 | 79.00 | 2.12% | 101 |
| Dec 12, 2025 | 73.32 | 78.00 | 73.32 | 77.36 | 77.36 | 5.51% | 530 |
| Dec 11, 2025 | 75.71 | 77.22 | 73.10 | 73.32 | 73.32 | -4.57% | 224 |
| Dec 10, 2025 | 77.00 | 77.22 | 76.83 | 76.83 | 76.83 | - | 105 |
| Dec 9, 2025 | 75.05 | 77.22 | 75.05 | 76.83 | 76.83 | 2.37% | 406 |
| Dec 8, 2025 | 71.00 | 82.85 | 71.00 | 75.05 | 75.05 | 6.91% | 10,852 |
| Dec 5, 2025 | 73.50 | 75.00 | 67.55 | 70.20 | 70.20 | -3.99% | 62,169 |
| Dec 4, 2025 | 76.00 | 76.50 | 73.12 | 73.12 | 73.12 | -0.19% | 6,760 |
| Dec 3, 2025 | 76.00 | 76.00 | 72.80 | 73.26 | 73.26 | -2.32% | 1,033 |
| Dec 2, 2025 | 73.10 | 75.14 | 71.55 | 75.00 | 75.00 | -0.19% | 604 |
| Dec 1, 2025 | 70.00 | 76.80 | 70.00 | 75.14 | 75.14 | 6.46% | 2,279 |
| Nov 28, 2025 | 76.00 | 76.00 | 70.02 | 70.58 | 70.58 | -3.20% | 894 |
| Nov 27, 2025 | 76.90 | 76.90 | 70.00 | 72.91 | 72.91 | -5.19% | 1,482 |
| Nov 26, 2025 | 77.70 | 77.70 | 75.40 | 76.90 | 76.90 | 5.69% | 37 |
| Nov 25, 2025 | 74.60 | 74.90 | 72.00 | 72.76 | 72.76 | -1.62% | 718 |
| Nov 24, 2025 | 73.50 | 78.00 | 73.50 | 73.96 | 73.96 | -1.14% | 612 |
| Nov 21, 2025 | 78.00 | 78.00 | 73.60 | 74.81 | 74.81 | -4.09% | 585 |
| Nov 20, 2025 | 79.90 | 79.90 | 78.00 | 78.00 | 78.00 | - | 562 |
| Nov 19, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.98% | 143 |
| Nov 18, 2025 | 79.90 | 79.90 | 76.10 | 77.24 | 77.24 | -3.53% | 370 |
| Nov 17, 2025 | 78.00 | 82.54 | 78.00 | 80.07 | 80.07 | 2.65% | 263 |
| Nov 14, 2025 | 82.90 | 82.90 | 77.00 | 78.00 | 78.00 | 1.40% | 1,004 |
| Nov 13, 2025 | 83.00 | 83.00 | 76.90 | 76.92 | 76.92 | -2.57% | 1,298 |
| Nov 12, 2025 | 77.93 | 82.70 | 77.83 | 78.95 | 78.95 | 1.31% | 1,750 |