ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 65.90
-1.64 (-2.43%)
At close: Jun 22, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.49% | 5 |
| Jun 22, 2026 | 67.54 | 67.54 | 64.71 | 65.90 | 65.90 | -2.43% | 227 |
| Jun 19, 2026 | 66.01 | 68.85 | 65.00 | 67.54 | 67.54 | 2.82% | 6,950 |
| Jun 18, 2026 | 66.80 | 68.00 | 64.40 | 65.69 | 65.69 | -1.20% | 1,680 |
| Jun 17, 2026 | 66.24 | 67.88 | 64.16 | 66.49 | 66.49 | 0.86% | 646 |
| Jun 16, 2026 | 66.70 | 66.70 | 64.00 | 65.92 | 65.92 | -2.25% | 750 |
| Jun 15, 2026 | 64.00 | 68.00 | 62.68 | 67.44 | 67.44 | 6.84% | 2,487 |
| Jun 12, 2026 | 65.63 | 65.63 | 62.68 | 63.12 | 63.12 | -3.87% | 965 |
| Jun 10, 2026 | 65.99 | 65.99 | 61.71 | 65.66 | 65.66 | 6.59% | 758 |
| Jun 9, 2026 | 60.00 | 62.00 | 58.60 | 61.60 | 61.60 | -0.96% | 1,701 |
| Jun 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.31% | 2 |
| Jun 5, 2026 | 61.80 | 64.00 | 61.80 | 62.01 | 62.01 | -1.10% | 639 |
| Jun 4, 2026 | 64.20 | 64.25 | 61.11 | 62.70 | 62.70 | -1.10% | 1,037 |
| Jun 3, 2026 | 63.07 | 66.50 | 63.07 | 63.40 | 63.40 | -0.91% | 975 |
| Jun 2, 2026 | 67.55 | 67.55 | 63.07 | 63.98 | 63.98 | -1.42% | 1,611 |
| Jun 1, 2026 | 66.30 | 66.30 | 63.35 | 64.90 | 64.90 | -0.15% | 121 |
| May 29, 2026 | 65.10 | 65.10 | 62.67 | 65.00 | 65.00 | 0.15% | 151 |
| May 27, 2026 | 63.00 | 65.00 | 61.11 | 64.90 | 64.90 | 6.20% | 2,383 |
| May 26, 2026 | 73.00 | 73.00 | 60.00 | 61.11 | 61.11 | -3.08% | 3,332 |
| May 25, 2026 | 65.25 | 65.25 | 62.92 | 63.05 | 63.05 | -3.37% | 1,937 |
| May 22, 2026 | 66.00 | 66.00 | 65.24 | 65.25 | 65.25 | 4.57% | 83 |
| May 21, 2026 | 66.00 | 66.00 | 61.43 | 62.40 | 62.40 | -1.00% | 734 |
| May 20, 2026 | 65.00 | 65.00 | 61.21 | 63.03 | 63.03 | -1.55% | 781 |
| May 19, 2026 | 66.00 | 66.10 | 63.10 | 64.02 | 64.02 | -0.70% | 536 |
| May 18, 2026 | 66.30 | 69.30 | 64.20 | 64.47 | 64.47 | -2.91% | 227 |
| May 15, 2026 | 63.29 | 69.26 | 63.29 | 66.40 | 66.40 | 1.07% | 2,800 |
| May 14, 2026 | 64.86 | 67.00 | 64.86 | 65.70 | 65.70 | 1.78% | 229 |
| May 13, 2026 | 64.00 | 70.40 | 64.00 | 64.55 | 64.55 | -4.77% | 52 |
| May 12, 2026 | 63.50 | 68.64 | 63.50 | 67.78 | 67.78 | 1.33% | 733 |
| May 11, 2026 | 69.95 | 69.95 | 66.00 | 66.89 | 66.89 | -1.99% | 4,428 |
| May 8, 2026 | 69.30 | 69.30 | 65.71 | 68.25 | 68.25 | 3.32% | 473 |
| May 7, 2026 | 68.31 | 69.90 | 60.00 | 66.06 | 66.06 | -7.19% | 8,062 |
| May 6, 2026 | 70.14 | 74.49 | 68.30 | 71.18 | 71.18 | 1.48% | 1,424 |
| May 5, 2026 | 70.60 | 75.00 | 70.00 | 70.14 | 70.14 | -1.36% | 2,316 |
| May 4, 2026 | 67.55 | 72.00 | 67.55 | 71.11 | 71.11 | 5.32% | 1,391 |
| Apr 30, 2026 | 64.50 | 67.55 | 64.50 | 67.52 | 67.52 | 5.38% | 883 |
| Apr 29, 2026 | 64.27 | 66.15 | 63.96 | 64.07 | 64.07 | 0.17% | 747 |
| Apr 28, 2026 | 67.60 | 67.60 | 62.62 | 63.96 | 63.96 | -5.82% | 851 |
| Apr 27, 2026 | 66.00 | 68.15 | 65.50 | 67.91 | 67.91 | 2.35% | 1,197 |
| Apr 24, 2026 | 64.50 | 67.00 | 64.50 | 66.35 | 66.35 | 2.03% | 107 |
| Apr 23, 2026 | 67.30 | 67.69 | 64.50 | 65.03 | 65.03 | -3.46% | 519 |
| Apr 22, 2026 | 64.40 | 67.77 | 64.40 | 67.36 | 67.36 | 4.92% | 1,901 |
| Apr 21, 2026 | 61.60 | 64.69 | 61.60 | 64.20 | 64.20 | 0.50% | 284 |
| Apr 20, 2026 | 64.00 | 66.00 | 61.50 | 63.88 | 63.88 | -1.72% | 377 |
| Apr 17, 2026 | 63.00 | 65.98 | 60.80 | 65.00 | 65.00 | 5.52% | 2,961 |
| Apr 16, 2026 | 61.05 | 63.00 | 61.05 | 61.60 | 61.60 | -2.08% | 255 |
| Apr 15, 2026 | 64.17 | 64.17 | 62.05 | 62.91 | 62.91 | 2.84% | 222 |
| Apr 13, 2026 | 63.00 | 63.00 | 60.00 | 61.17 | 61.17 | -4.42% | 3,090 |
| Apr 10, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 4.40% | 46 |
| Apr 9, 2026 | 66.00 | 66.00 | 61.30 | 61.30 | 61.30 | 0.23% | 182 |