ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 64.55
-3.23 (-4.77%)
At close: May 13, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 59.00 | 64.55 | 59.00 | 61.16 | 61.16 | 3.93% | 4,126 |
| Apr 7, 2026 | 65.30 | 65.30 | 55.00 | 58.85 | 58.85 | 4.23% | 165 |
| Apr 6, 2026 | 55.00 | 57.90 | 54.30 | 56.46 | 56.46 | -2.39% | 548 |
| Apr 2, 2026 | 53.99 | 58.00 | 53.75 | 57.84 | 57.84 | -1.48% | 1,007 |
| Apr 1, 2026 | 53.99 | 60.50 | 53.99 | 58.71 | 58.71 | 8.66% | 1,602 |
| Mar 30, 2026 | 59.00 | 59.00 | 53.99 | 54.03 | 54.03 | -6.03% | 707 |
| Mar 27, 2026 | 57.99 | 57.99 | 56.60 | 57.50 | 57.50 | -0.84% | 429 |
| Mar 25, 2026 | 57.05 | 59.00 | 56.00 | 57.99 | 57.99 | 7.69% | 2,690 |
| Mar 24, 2026 | 59.00 | 59.00 | 51.50 | 53.85 | 53.85 | -6.59% | 1,854 |
| Mar 23, 2026 | 58.60 | 59.00 | 55.55 | 57.65 | 57.65 | -2.01% | 762 |
| Mar 20, 2026 | 65.00 | 65.00 | 57.55 | 58.83 | 58.83 | -5.42% | 1,058 |
| Mar 19, 2026 | 65.00 | 65.65 | 62.20 | 62.20 | 62.20 | 8.06% | 49 |
| Mar 18, 2026 | 59.85 | 61.48 | 57.00 | 57.56 | 57.56 | -3.91% | 5,817 |
| Mar 17, 2026 | 59.68 | 59.90 | 55.55 | 59.90 | 59.90 | 0.40% | 2,065 |
| Mar 16, 2026 | 59.90 | 59.90 | 58.05 | 59.66 | 59.66 | 0.90% | 1,442 |
| Mar 13, 2026 | 62.49 | 62.49 | 58.05 | 59.13 | 59.13 | -5.38% | 3,486 |
| Mar 12, 2026 | 62.49 | 62.49 | 60.05 | 62.49 | 62.49 | - | 1,055 |
| Mar 11, 2026 | 65.20 | 65.20 | 60.30 | 62.49 | 62.49 | -4.41% | 5,563 |
| Mar 10, 2026 | 62.99 | 66.00 | 62.99 | 65.37 | 65.37 | 3.78% | 151 |
| Mar 9, 2026 | 64.00 | 64.00 | 60.00 | 62.99 | 62.99 | -0.72% | 608 |
| Mar 6, 2026 | 65.05 | 65.05 | 63.33 | 63.45 | 63.45 | 0.16% | 559 |
| 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 |