Abate AS Industries Limited (BOM:531658)
India · Delayed Price · Currency is INR 15.01
-0.48 (-3.10%)
At close: Jan 22, 2026
Abate AS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.00 | 15.29 | 14.01 | 14.73 | 14.73 | -1.87% | 35,122 |
| Jan 22, 2026 | 15.18 | 15.49 | 14.03 | 15.01 | 15.01 | -3.10% | 74,749 |
| Jan 21, 2026 | 17.15 | 17.15 | 15.20 | 15.49 | 15.49 | -5.95% | 45,612 |
| Jan 20, 2026 | 17.25 | 17.25 | 15.80 | 16.47 | 16.47 | -0.24% | 32,850 |
| Jan 19, 2026 | 17.26 | 17.26 | 16.50 | 16.51 | 16.51 | -2.83% | 9,502 |
| Jan 16, 2026 | 17.67 | 17.67 | 16.63 | 16.99 | 16.99 | 1.55% | 4,859 |
| Jan 14, 2026 | 17.22 | 17.80 | 16.55 | 16.73 | 16.73 | -1.53% | 2,762 |
| Jan 13, 2026 | 17.98 | 17.98 | 16.50 | 16.99 | 16.99 | -4.82% | 7,350 |
| Jan 12, 2026 | 17.10 | 17.88 | 16.00 | 17.85 | 17.85 | 4.39% | 14,979 |
| Jan 9, 2026 | 18.14 | 18.14 | 16.02 | 17.10 | 17.10 | -1.16% | 23,235 |
| Jan 8, 2026 | 17.61 | 18.19 | 16.88 | 17.30 | 17.30 | 0.41% | 15,488 |
| Jan 7, 2026 | 18.19 | 18.19 | 17.11 | 17.23 | 17.23 | -0.92% | 18,696 |
| Jan 6, 2026 | 18.29 | 18.29 | 17.04 | 17.39 | 17.39 | -0.34% | 12,540 |
| Jan 5, 2026 | 18.55 | 18.55 | 16.85 | 17.45 | 17.45 | -2.95% | 39,486 |
| Jan 2, 2026 | 18.19 | 19.59 | 17.02 | 17.98 | 17.98 | -1.10% | 36,357 |
| Jan 1, 2026 | 18.48 | 18.48 | 16.53 | 18.18 | 18.18 | 3.89% | 14,709 |
| Dec 31, 2025 | 17.24 | 18.20 | 16.61 | 17.50 | 17.50 | -0.51% | 11,016 |
| Dec 30, 2025 | 17.80 | 18.94 | 17.56 | 17.59 | 17.59 | -2.76% | 17,191 |
| Dec 29, 2025 | 19.03 | 19.03 | 18.00 | 18.09 | 18.09 | -3.00% | 21,188 |
| Dec 26, 2025 | 18.14 | 19.05 | 17.05 | 18.65 | 18.65 | 2.81% | 25,105 |
| Dec 24, 2025 | 18.49 | 18.49 | 17.01 | 18.14 | 18.14 | 2.31% | 7,228 |
| Dec 23, 2025 | 16.49 | 17.90 | 16.49 | 17.73 | 17.73 | 8.37% | 5,935 |
| Dec 22, 2025 | 17.32 | 17.32 | 16.00 | 16.36 | 16.36 | -1.45% | 14,865 |
| Dec 19, 2025 | 16.94 | 17.28 | 16.11 | 16.60 | 16.60 | -0.06% | 4,976 |
| Dec 18, 2025 | 18.85 | 18.85 | 16.02 | 16.61 | 16.61 | -6.63% | 66,682 |
| Dec 17, 2025 | 18.99 | 18.99 | 17.03 | 17.79 | 17.79 | -5.97% | 14,387 |
| Dec 16, 2025 | 18.66 | 18.99 | 17.35 | 18.92 | 18.92 | 2.88% | 14,665 |
| Dec 15, 2025 | 16.76 | 18.88 | 16.76 | 18.39 | 18.39 | 1.16% | 5,621 |
| Dec 12, 2025 | 19.05 | 19.05 | 17.21 | 18.18 | 18.18 | -0.87% | 7,673 |
| Dec 11, 2025 | 18.42 | 18.42 | 17.01 | 18.34 | 18.34 | 3.09% | 3,693 |
| Dec 10, 2025 | 18.50 | 18.50 | 17.50 | 17.79 | 17.79 | -1.06% | 9,700 |
| Dec 9, 2025 | 18.58 | 18.58 | 17.11 | 17.98 | 17.98 | -2.34% | 2,952 |
| Dec 8, 2025 | 18.00 | 18.99 | 16.93 | 18.41 | 18.41 | 0.33% | 13,267 |
| Dec 5, 2025 | 16.60 | 18.48 | 16.60 | 18.35 | 18.35 | 2.86% | 14,210 |
| Dec 4, 2025 | 17.98 | 17.98 | 17.03 | 17.84 | 17.84 | 2.71% | 11,865 |
| Dec 3, 2025 | 17.94 | 17.94 | 16.56 | 17.37 | 17.37 | 1.64% | 11,053 |
| Dec 2, 2025 | 15.91 | 17.50 | 15.91 | 17.09 | 17.09 | 2.34% | 5,455 |
| Dec 1, 2025 | 17.55 | 17.55 | 16.70 | 16.70 | 16.70 | -4.95% | 49,101 |
| Nov 28, 2025 | 18.60 | 18.60 | 17.08 | 17.57 | 17.57 | -2.23% | 57,677 |
| Nov 27, 2025 | 17.33 | 18.50 | 17.33 | 17.97 | 17.97 | -0.28% | 6,714 |
| Nov 26, 2025 | 17.68 | 18.94 | 17.68 | 18.02 | 18.02 | -2.49% | 8,705 |
| Nov 25, 2025 | 18.69 | 18.69 | 17.26 | 18.48 | 18.48 | 2.04% | 12,926 |
| Nov 24, 2025 | 17.84 | 19.06 | 17.84 | 18.11 | 18.11 | -3.52% | 5,328 |
| Nov 21, 2025 | 19.00 | 19.17 | 18.31 | 18.77 | 18.77 | -0.95% | 25,594 |
| Nov 20, 2025 | 19.31 | 19.31 | 17.64 | 18.95 | 18.95 | 2.43% | 98,791 |
| Nov 19, 2025 | 18.00 | 18.80 | 17.32 | 18.50 | 18.50 | 2.78% | 17,336 |
| Nov 18, 2025 | 17.65 | 18.75 | 17.25 | 18.00 | 18.00 | -0.11% | 9,789 |
| Nov 17, 2025 | 19.39 | 19.39 | 17.76 | 18.02 | 18.02 | -3.33% | 21,392 |
| Nov 14, 2025 | 18.00 | 19.32 | 17.62 | 18.64 | 18.64 | 0.54% | 25,773 |
| Nov 13, 2025 | 20.11 | 20.11 | 18.50 | 18.54 | 18.54 | -3.24% | 191,739 |