Abate AS Industries Limited (BOM:531658)
India · Delayed Price · Currency is INR 8.90
-0.10 (-1.11%)
At close: Aug 17, 2026
Abate AS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.00 | 9.67 | 8.75 | 8.90 | 8.90 | -1.11% | 52,588 |
| Aug 14, 2026 | 8.97 | 9.69 | 8.62 | 9.00 | 9.00 | 0.33% | 45,282 |
| Aug 13, 2026 | 10.28 | 10.28 | 8.51 | 8.97 | 8.97 | -5.38% | 62,574 |
| Aug 12, 2026 | 9.70 | 9.85 | 9.04 | 9.48 | 9.48 | -2.47% | 16,492 |
| Aug 11, 2026 | 9.60 | 9.77 | 9.40 | 9.72 | 9.72 | 0.62% | 16,792 |
| Aug 10, 2026 | 9.61 | 9.80 | 9.22 | 9.66 | 9.66 | 0.52% | 11,919 |
| Aug 7, 2026 | 9.64 | 9.64 | 9.33 | 9.61 | 9.61 | -0.31% | 7,430 |
| Aug 6, 2026 | 9.73 | 9.73 | 8.55 | 9.64 | 9.64 | -1.13% | 15,165 |
| Aug 5, 2026 | 9.65 | 9.92 | 9.65 | 9.75 | 9.75 | 1.14% | 7,626 |
| Aug 4, 2026 | 9.72 | 9.72 | 9.33 | 9.64 | 9.64 | 2.23% | 3,455 |
| Aug 3, 2026 | 9.92 | 9.92 | 9.30 | 9.43 | 9.43 | 0.32% | 13,979 |
| Jul 31, 2026 | 9.97 | 9.97 | 9.03 | 9.40 | 9.40 | -2.08% | 12,159 |
| Jul 30, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.23% | 2,383 |
| Jul 29, 2026 | 9.89 | 9.89 | 9.60 | 9.72 | 9.72 | 1.78% | 38,938 |
| Jul 28, 2026 | 9.91 | 9.91 | 9.55 | 9.55 | 9.55 | -1.55% | 16,338 |
| Jul 27, 2026 | 9.95 | 9.95 | 9.37 | 9.70 | 9.70 | -0.82% | 22,462 |
| Jul 24, 2026 | 9.86 | 9.86 | 9.47 | 9.78 | 9.78 | - | 27,092 |
| Jul 23, 2026 | 9.94 | 9.94 | 9.44 | 9.78 | 9.78 | 0.72% | 8,865 |
| Jul 22, 2026 | 9.90 | 9.90 | 9.32 | 9.71 | 9.71 | 1.46% | 28,787 |
| Jul 21, 2026 | 9.99 | 9.99 | 9.55 | 9.57 | 9.57 | -1.34% | 6,151 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.42 | 9.70 | 9.70 | 1.15% | 22,037 |
| Jul 17, 2026 | 9.86 | 9.86 | 9.45 | 9.59 | 9.59 | -1.34% | 4,928 |
| Jul 16, 2026 | 9.87 | 10.01 | 9.36 | 9.72 | 9.72 | -1.52% | 29,053 |
| Jul 15, 2026 | 9.43 | 10.01 | 9.42 | 9.87 | 9.87 | 7.05% | 29,866 |
| Jul 14, 2026 | 9.90 | 9.99 | 8.51 | 9.22 | 9.22 | -5.73% | 24,882 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.51 | 9.78 | 9.78 | -2.00% | 21,754 |
| Jul 10, 2026 | 10.05 | 10.05 | 9.53 | 9.98 | 9.98 | 3.96% | 3,906 |
| Jul 9, 2026 | 10.14 | 10.19 | 9.03 | 9.60 | 9.60 | -3.23% | 17,077 |
| Jul 8, 2026 | 9.50 | 10.14 | 9.50 | 9.92 | 9.92 | -0.50% | 4,268 |
| Jul 7, 2026 | 10.27 | 10.27 | 9.68 | 9.97 | 9.97 | 0.71% | 1,295 |
| Jul 6, 2026 | 9.50 | 10.08 | 9.50 | 9.90 | 9.90 | -0.80% | 14,018 |
| Jul 3, 2026 | 10.68 | 10.68 | 9.23 | 9.98 | 9.98 | -0.10% | 27,745 |
| Jul 2, 2026 | 10.00 | 10.44 | 9.67 | 9.99 | 9.99 | -1.87% | 9,385 |
| Jul 1, 2026 | 10.00 | 10.38 | 9.84 | 10.18 | 10.18 | 2.72% | 10,970 |
| Jun 30, 2026 | 10.47 | 10.47 | 9.79 | 9.91 | 9.91 | 0.61% | 14,391 |
| Jun 29, 2026 | 9.00 | 10.20 | 8.00 | 9.85 | 9.85 | -1.40% | 102,447 |
| Jun 25, 2026 | 10.30 | 10.30 | 8.76 | 9.99 | 9.99 | -1.28% | 25,464 |
| Jun 24, 2026 | 9.90 | 10.55 | 9.90 | 10.12 | 10.12 | 0.90% | 17,639 |
| Jun 23, 2026 | 10.18 | 10.19 | 9.86 | 10.03 | 10.03 | -0.69% | 18,840 |
| Jun 22, 2026 | 9.92 | 10.65 | 9.92 | 10.10 | 10.10 | -2.32% | 54,042 |
| Jun 19, 2026 | 10.42 | 10.42 | 10.10 | 10.34 | 10.34 | -0.77% | 19,837 |
| Jun 18, 2026 | 10.33 | 10.53 | 10.22 | 10.42 | 10.42 | 2.76% | 11,225 |
| Jun 17, 2026 | 10.20 | 10.69 | 10.10 | 10.14 | 10.14 | -2.50% | 120,510 |
| Jun 16, 2026 | 10.66 | 10.69 | 10.12 | 10.40 | 10.40 | -1.61% | 47,155 |
| Jun 15, 2026 | 10.76 | 10.76 | 10.00 | 10.57 | 10.57 | 0.48% | 37,038 |
| Jun 12, 2026 | 10.40 | 10.66 | 10.21 | 10.52 | 10.52 | 0.86% | 17,461 |
| Jun 11, 2026 | 10.37 | 11.60 | 9.90 | 10.43 | 10.43 | 0.58% | 104,454 |
| Jun 10, 2026 | 10.61 | 10.61 | 10.25 | 10.37 | 10.37 | -2.26% | 12,950 |
| Jun 9, 2026 | 10.38 | 10.79 | 10.25 | 10.61 | 10.61 | 1.63% | 14,784 |
| Jun 8, 2026 | 10.40 | 10.45 | 10.03 | 10.44 | 10.44 | -0.57% | 49,771 |