Skip to main content
logo
Abate AS Industries Limited (BOM:531658)
India flag India · Delayed Price · Currency is INR
13.16
+0.62 (4.94%)
At close: Feb 12, 2026

Abate AS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202613.8113.8113.8113.8113.814.94%7,479
Feb 12, 202612.9913.1612.9913.1613.164.94%7,798
Feb 11, 202612.5412.5412.3512.5412.544.94%68,505
Feb 10, 202611.9211.9511.0311.9511.954.92%95,277
Feb 9, 202610.8511.3910.8511.3911.394.98%27,286
Feb 6, 202611.2411.2410.2110.8510.851.02%38,809
Feb 5, 202610.7011.0710.2310.7410.741.70%44,391
Feb 4, 202610.5511.0410.0110.5610.560.38%66,773
Feb 3, 202610.9811.5010.5210.5210.52-4.97%65,568
Feb 2, 202611.4011.4010.9811.0711.07-4.16%45,193
Feb 1, 202611.7412.2911.1311.5511.55-1.37%25,930
Jan 30, 202611.7011.9911.7011.7111.71-4.87%75,762
Jan 29, 202612.8312.8312.2212.3112.31-4.28%55,461
Jan 28, 202613.3214.8312.5212.8612.86-7.55%139,600
Jan 27, 202614.8314.8313.8013.9113.91-5.57%29,838
Jan 23, 202615.0015.2914.0114.7314.73-1.87%35,122
Jan 22, 202615.1815.4914.0315.0115.01-3.10%74,749
Jan 21, 202617.1517.1515.2015.4915.49-5.95%45,612
Jan 20, 202617.2517.2515.8016.4716.47-0.24%32,850
Jan 19, 202617.2617.2616.5016.5116.51-2.83%9,502
Jan 16, 202617.6717.6716.6316.9916.991.55%4,859
Jan 14, 202617.2217.8016.5516.7316.73-1.53%2,762
Jan 13, 202617.9817.9816.5016.9916.99-4.82%7,350
Jan 12, 202617.1017.8816.0017.8517.854.39%14,979
Jan 9, 202618.1418.1416.0217.1017.10-1.16%23,235
Jan 8, 202617.6118.1916.8817.3017.300.41%15,488
Jan 7, 202618.1918.1917.1117.2317.23-0.92%18,696
Jan 6, 202618.2918.2917.0417.3917.39-0.34%12,540
Jan 5, 202618.5518.5516.8517.4517.45-2.95%39,486
Jan 2, 202618.1919.5917.0217.9817.98-1.10%36,357
Jan 1, 202618.4818.4816.5318.1818.183.89%14,709
Dec 31, 202517.2418.2016.6117.5017.50-0.51%11,016
Dec 30, 202517.8018.9417.5617.5917.59-2.76%17,191
Dec 29, 202519.0319.0318.0018.0918.09-3.00%21,188
Dec 26, 202518.1419.0517.0518.6518.652.81%25,105
Dec 24, 202518.4918.4917.0118.1418.142.31%7,228
Dec 23, 202516.4917.9016.4917.7317.738.37%5,935
Dec 22, 202517.3217.3216.0016.3616.36-1.45%14,865
Dec 19, 202516.9417.2816.1116.6016.60-0.06%4,976
Dec 18, 202518.8518.8516.0216.6116.61-6.63%66,682
Dec 17, 202518.9918.9917.0317.7917.79-5.97%14,387
Dec 16, 202518.6618.9917.3518.9218.922.88%14,665
Dec 15, 202516.7618.8816.7618.3918.391.16%5,621
Dec 12, 202519.0519.0517.2118.1818.18-0.87%7,673
Dec 11, 202518.4218.4217.0118.3418.343.09%3,693
Dec 10, 202518.5018.5017.5017.7917.79-1.06%9,700
Dec 9, 202518.5818.5817.1117.9817.98-2.34%2,952
Dec 8, 202518.0018.9916.9318.4118.410.33%13,267
Dec 5, 202516.6018.4816.6018.3518.352.86%14,210
Dec 4, 202517.9817.9817.0317.8417.842.71%11,865