Abate AS Industries Limited (BOM:531658)
India · Delayed Price · Currency is INR 7.70
+0.30 (4.05%)
At close: Nov 9, 2026
Abate AS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.40 | 7.98 | 7.26 | 7.70 | 7.70 | 4.05% | 24,968 |
| Nov 8, 2026 | 7.21 | 7.58 | 7.21 | 7.40 | 7.40 | 5.41% | 1,167 |
| Nov 6, 2026 | 7.20 | 7.20 | 6.99 | 7.02 | 7.02 | -0.28% | 8,787 |
| Nov 5, 2026 | 6.90 | 7.20 | 6.60 | 7.04 | 7.04 | 5.07% | 16,623 |
| Nov 4, 2026 | 7.00 | 7.00 | 6.36 | 6.70 | 6.70 | 1.98% | 23,854 |
| Nov 3, 2026 | 7.07 | 7.07 | 6.32 | 6.57 | 6.57 | -2.67% | 26,898 |
| Nov 2, 2026 | 7.55 | 7.98 | 6.32 | 6.75 | 6.75 | -1.46% | 21,351 |
| Oct 30, 2026 | 7.20 | 7.25 | 6.85 | 6.85 | 6.85 | - | 18,795 |
| Oct 29, 2026 | 6.89 | 7.25 | 6.36 | 6.85 | 6.85 | -4.73% | 99,128 |
| Oct 28, 2026 | 7.30 | 7.30 | 6.55 | 7.19 | 7.19 | 1.70% | 4,713 |
| Oct 27, 2026 | 7.30 | 7.45 | 6.51 | 7.07 | 7.07 | -3.02% | 12,917 |
| Oct 26, 2026 | 6.80 | 7.30 | 6.50 | 7.29 | 7.29 | 7.21% | 40,382 |
| Oct 23, 2026 | 6.93 | 7.00 | 6.57 | 6.80 | 6.80 | -1.02% | 40,996 |
| Oct 22, 2026 | 6.96 | 6.96 | 6.40 | 6.87 | 6.87 | 3.31% | 18,936 |
| Oct 21, 2026 | 7.10 | 7.64 | 6.16 | 6.65 | 6.65 | -8.90% | 56,568 |
| Oct 19, 2026 | 7.76 | 7.76 | 6.26 | 7.30 | 7.30 | -3.95% | 31,347 |
| Oct 16, 2026 | 7.90 | 7.99 | 7.40 | 7.60 | 7.60 | -3.80% | 36,914 |
| Oct 15, 2026 | 7.60 | 8.95 | 7.27 | 7.90 | 7.90 | 5.33% | 40,491 |
| Oct 14, 2026 | 7.65 | 7.65 | 7.20 | 7.50 | 7.50 | -1.45% | 28,721 |
| Oct 13, 2026 | 7.90 | 7.90 | 7.40 | 7.61 | 7.61 | -0.52% | 9,206 |
| Oct 12, 2026 | 7.80 | 7.80 | 7.51 | 7.65 | 7.65 | 1.32% | 3,423 |
| Oct 9, 2026 | 7.80 | 7.80 | 7.26 | 7.55 | 7.55 | -0.40% | 14,520 |
| Oct 8, 2026 | 7.45 | 7.78 | 7.03 | 7.58 | 7.58 | -0.26% | 14,523 |
| Oct 7, 2026 | 8.03 | 8.03 | 6.56 | 7.60 | 7.60 | -4.64% | 51,909 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.65 | 7.97 | 7.97 | 5.15% | 83,548 |
| Oct 5, 2026 | 7.80 | 7.80 | 7.16 | 7.58 | 7.58 | -5.01% | 77,637 |
| Oct 1, 2026 | 8.37 | 8.37 | 7.00 | 7.98 | 7.98 | - | 66,809 |
| Sep 30, 2026 | 8.39 | 8.39 | 7.90 | 7.98 | 7.98 | -0.25% | 23,716 |
| Sep 29, 2026 | 8.42 | 8.42 | 7.85 | 8.00 | 8.00 | -1.36% | 41,390 |
| Sep 28, 2026 | 8.44 | 8.44 | 8.03 | 8.11 | 8.11 | -2.17% | 17,581 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.26 | 8.29 | 8.29 | -1.31% | 8,392 |
| Sep 24, 2026 | 8.79 | 8.79 | 8.09 | 8.40 | 8.40 | -0.83% | 18,941 |
| Sep 23, 2026 | 8.78 | 8.78 | 8.02 | 8.47 | 8.47 | 2.67% | 13,600 |
| Sep 22, 2026 | 9.00 | 9.00 | 8.17 | 8.25 | 8.25 | 0.73% | 12,762 |
| Sep 21, 2026 | 8.29 | 8.48 | 8.02 | 8.19 | 8.19 | 0.74% | 9,020 |
| Sep 18, 2026 | 8.28 | 8.67 | 8.02 | 8.13 | 8.13 | -1.81% | 10,397 |
| Sep 17, 2026 | 9.32 | 9.34 | 8.21 | 8.28 | 8.28 | -1.08% | 6,103 |
| Sep 16, 2026 | 8.25 | 9.35 | 8.00 | 8.37 | 8.37 | 1.21% | 14,131 |
| Sep 15, 2026 | 8.29 | 8.40 | 8.06 | 8.27 | 8.27 | -0.84% | 56,051 |
| Sep 11, 2026 | 8.56 | 8.72 | 8.25 | 8.34 | 8.34 | -3.92% | 18,545 |
| Sep 10, 2026 | 8.51 | 8.89 | 8.35 | 8.68 | 8.68 | 0.93% | 22,088 |
| Sep 9, 2026 | 8.60 | 8.78 | 8.20 | 8.60 | 8.60 | 1.42% | 25,994 |
| Sep 8, 2026 | 8.93 | 8.93 | 8.34 | 8.48 | 8.48 | -1.85% | 9,557 |
| Sep 7, 2026 | 9.40 | 9.40 | 8.41 | 8.64 | 8.64 | -3.36% | 29,549 |
| Sep 4, 2026 | 9.20 | 9.20 | 8.80 | 8.94 | 8.94 | -1.54% | 34,458 |
| Sep 3, 2026 | 9.14 | 9.14 | 8.66 | 9.08 | 9.08 | 0.11% | 4,673 |
| Sep 2, 2026 | 9.54 | 9.54 | 8.63 | 9.07 | 9.07 | 2.49% | 13,516 |
| Sep 1, 2026 | 8.85 | 8.95 | 8.63 | 8.85 | 8.85 | - | 5,024 |
| Aug 31, 2026 | 8.60 | 9.55 | 8.31 | 8.85 | 8.85 | -2.75% | 31,586 |
| Aug 28, 2026 | 9.31 | 9.40 | 8.80 | 9.10 | 9.10 | -1.94% | 11,903 |