ABC India Limited (BOM:520123)
India · Delayed Price · Currency is INR 66.00
+1.04 (1.60%)
At close: Aug 25, 2026
ABC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 65.00 | 66.85 | 65.00 | 66.00 | 66.00 | 1.60% | 625 |
| Aug 24, 2026 | 61.30 | 65.50 | 61.30 | 64.96 | 64.96 | 1.31% | 824 |
| Aug 21, 2026 | 65.95 | 65.95 | 64.00 | 64.12 | 64.12 | 1.62% | 3,230 |
| Aug 20, 2026 | 62.16 | 63.72 | 62.16 | 63.10 | 63.10 | 1.04% | 1,902 |
| Aug 19, 2026 | 64.00 | 66.30 | 62.30 | 62.45 | 62.45 | -0.87% | 6,190 |
| Aug 18, 2026 | 62.00 | 63.01 | 62.00 | 63.00 | 63.00 | -1.49% | 466 |
| Aug 17, 2026 | 63.81 | 65.25 | 63.00 | 63.95 | 63.95 | 2.22% | 62 |
| Aug 14, 2026 | 63.02 | 63.89 | 62.45 | 62.56 | 62.56 | -5.05% | 1,343 |
| Aug 13, 2026 | 65.19 | 65.90 | 62.40 | 65.89 | 65.89 | 0.58% | 406 |
| Aug 12, 2026 | 64.20 | 65.79 | 64.20 | 65.51 | 65.51 | 2.04% | 49 |
| Aug 11, 2026 | 65.80 | 65.80 | 64.00 | 64.20 | 64.20 | -2.43% | 14 |
| Aug 10, 2026 | 64.30 | 67.49 | 62.80 | 65.80 | 65.80 | 1.95% | 50 |
| Aug 7, 2026 | 67.48 | 67.60 | 62.76 | 64.54 | 64.54 | -3.89% | 944 |
| Aug 6, 2026 | 67.00 | 67.50 | 65.80 | 67.15 | 67.15 | 0.22% | 32,355 |
| Aug 5, 2026 | 65.72 | 67.00 | 65.72 | 67.00 | 67.00 | 2.45% | 24 |
| Aug 4, 2026 | 61.00 | 65.40 | 61.00 | 65.40 | 65.40 | 0.62% | 16 |
| Aug 3, 2026 | 67.21 | 67.21 | 64.01 | 65.00 | 65.00 | 1.23% | 1,471 |
| Jul 31, 2026 | 63.30 | 66.00 | 62.01 | 64.21 | 64.21 | 2.15% | 714 |
| Jul 30, 2026 | 65.98 | 65.98 | 61.80 | 62.86 | 62.86 | -4.26% | 1,094 |
| Jul 29, 2026 | 65.70 | 65.70 | 65.60 | 65.66 | 65.66 | -0.06% | 115 |
| Jul 28, 2026 | 64.60 | 65.79 | 62.25 | 65.70 | 65.70 | 2.66% | 87 |
| Jul 27, 2026 | 66.00 | 66.00 | 61.41 | 64.00 | 64.00 | -3.47% | 791 |
| Jul 24, 2026 | 68.00 | 68.00 | 66.30 | 66.30 | 66.30 | 3.05% | 6 |
| Jul 23, 2026 | 64.39 | 64.39 | 64.20 | 64.34 | 64.34 | 1.87% | 11 |
| Jul 22, 2026 | 63.32 | 64.40 | 62.95 | 63.16 | 63.16 | 0.33% | 374 |
| Jul 21, 2026 | 66.31 | 66.31 | 62.95 | 62.95 | 62.95 | -4.61% | 283 |
| Jul 20, 2026 | 66.10 | 66.10 | 65.99 | 65.99 | 65.99 | 0.30% | 65 |
| Jul 17, 2026 | 65.00 | 65.79 | 65.00 | 65.79 | 65.79 | 1.01% | 111 |
| Jul 16, 2026 | 65.00 | 65.80 | 63.21 | 65.13 | 65.13 | 1.24% | 941 |
| Jul 15, 2026 | 66.00 | 66.00 | 63.40 | 64.33 | 64.33 | 2.03% | 648 |
| Jul 14, 2026 | 68.15 | 68.15 | 62.50 | 63.05 | 63.05 | -5.61% | 4,680 |
| Jul 13, 2026 | 68.15 | 68.15 | 64.21 | 66.80 | 66.80 | 2.53% | 215 |
| Jul 10, 2026 | 65.00 | 66.29 | 64.21 | 65.15 | 65.15 | -0.79% | 827 |
| Jul 9, 2026 | 66.30 | 66.30 | 64.20 | 65.67 | 65.67 | 3.74% | 1,663 |
| Jul 8, 2026 | 67.10 | 67.10 | 62.00 | 63.30 | 63.30 | -3.80% | 1,094 |
| Jul 7, 2026 | 65.00 | 67.39 | 64.50 | 65.80 | 65.80 | 2.00% | 472 |
| Jul 6, 2026 | 67.54 | 67.54 | 64.35 | 64.51 | 64.51 | -4.02% | 1,237 |
| Jul 3, 2026 | 66.30 | 68.50 | 66.30 | 67.21 | 67.21 | 0.48% | 872 |
| Jul 2, 2026 | 69.00 | 69.00 | 62.11 | 66.89 | 66.89 | 5.99% | 9,493 |
| Jul 1, 2026 | 66.00 | 66.00 | 62.41 | 63.11 | 63.11 | 0.17% | 1,142 |
| Jun 30, 2026 | 64.00 | 64.00 | 62.21 | 63.00 | 63.00 | -1.19% | 493 |
| Jun 29, 2026 | 65.04 | 65.10 | 62.20 | 63.76 | 63.76 | -1.19% | 627 |
| Jun 25, 2026 | 65.32 | 66.01 | 64.32 | 64.53 | 64.53 | -1.96% | 1,759 |
| Jun 24, 2026 | 65.50 | 69.80 | 65.50 | 65.82 | 65.82 | -0.60% | 3,731 |
| 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 |