Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 139.45
+5.90 (4.42%)
At close: Aug 29, 2025
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 139.90 | 139.90 | 139.45 | 139.45 | 139.45 | 4.42% | 26 |
| Aug 28, 2025 | 141.50 | 143.00 | 133.50 | 133.55 | 133.55 | -4.68% | 450 |
| Aug 26, 2025 | 142.00 | 142.00 | 140.10 | 140.10 | 140.10 | -1.68% | 50 |
| Aug 25, 2025 | 144.45 | 144.45 | 142.50 | 142.50 | 142.50 | -5.00% | 237 |
| Aug 21, 2025 | 150.00 | 150.00 | 145.10 | 150.00 | 150.00 | -1.06% | 154 |
| Aug 20, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - | 30 |
| Aug 19, 2025 | 151.80 | 151.85 | 137.60 | 151.60 | 151.60 | 4.70% | 1,051 |
| Aug 18, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - | 112 |
| Aug 14, 2025 | 139.55 | 144.80 | 138.70 | 144.80 | 144.80 | 4.40% | 262 |
| Aug 13, 2025 | 131.35 | 138.70 | 131.35 | 138.70 | 138.70 | 4.52% | 81 |
| Aug 12, 2025 | 132.50 | 132.70 | 132.50 | 132.70 | 132.70 | -4.22% | 64 |
| Aug 11, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - | 19 |
| Aug 5, 2025 | 132.65 | 139.95 | 132.00 | 138.55 | 138.55 | 3.94% | 1,017 |
| Aug 4, 2025 | 133.50 | 133.50 | 133.30 | 133.30 | 133.30 | -4.99% | 66 |
| Aug 1, 2025 | 135.10 | 140.30 | 135.10 | 140.30 | 140.30 | - | 84 |
| Jul 30, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -4.88% | 1 |
| Jul 29, 2025 | 137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 4.98% | 265 |
| Jul 28, 2025 | 141.00 | 141.00 | 133.95 | 140.50 | 140.50 | -0.35% | 208 |
| Jul 25, 2025 | 148.40 | 148.45 | 141.00 | 141.00 | 141.00 | -4.99% | 180 |
| Jul 24, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 40 |
| Jul 23, 2025 | 148.40 | 148.45 | 148.40 | 148.40 | 148.40 | - | 83 |
| Jul 22, 2025 | 155.00 | 155.00 | 148.25 | 148.40 | 148.40 | -4.26% | 182 |
| Jul 21, 2025 | 163.20 | 163.20 | 155.00 | 155.00 | 155.00 | -4.56% | 246 |
| Jul 18, 2025 | 170.85 | 170.90 | 162.40 | 162.40 | 162.40 | -4.97% | 823 |
| Jul 17, 2025 | 179.85 | 179.85 | 170.90 | 170.90 | 170.90 | -4.98% | 798 |
| Jul 16, 2025 | 172.90 | 179.85 | 172.90 | 179.85 | 179.85 | 4.02% | 401 |
| Jul 15, 2025 | 165.90 | 173.00 | 165.90 | 172.90 | 172.90 | 4.22% | 2,867 |
| Jul 14, 2025 | 159.00 | 165.90 | 159.00 | 165.90 | 165.90 | 5.00% | 454 |
| Jul 11, 2025 | 152.00 | 158.20 | 152.00 | 158.00 | 158.00 | 4.67% | 766 |
| Jul 10, 2025 | 146.00 | 152.00 | 145.50 | 150.95 | 150.95 | 3.75% | 379 |
| Jul 9, 2025 | 140.60 | 145.50 | 140.60 | 145.50 | 145.50 | -1.69% | 574 |
| Jul 8, 2025 | 152.00 | 152.00 | 140.00 | 148.00 | 148.00 | 2.07% | 215 |
| Jul 7, 2025 | 147.95 | 147.95 | 134.85 | 145.00 | 145.00 | 2.87% | 396 |
| Jul 4, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 4.99% | 638 |
| Jul 3, 2025 | 134.00 | 134.25 | 134.00 | 134.25 | 134.25 | 4.96% | 325 |
| Jul 2, 2025 | 125.35 | 128.00 | 125.00 | 127.90 | 127.90 | 2.03% | 307 |
| Jul 1, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - | 102 |
| Jun 30, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - | 149 |
| Jun 27, 2025 | 125.30 | 125.35 | 125.30 | 125.35 | 125.35 | 0.04% | 86 |
| Jun 26, 2025 | 126.25 | 128.00 | 125.30 | 125.30 | 125.30 | -4.90% | 805 |
| Jun 25, 2025 | 129.00 | 135.00 | 123.90 | 131.75 | 131.75 | 2.13% | 30,367 |
| Jun 24, 2025 | 123.00 | 129.05 | 123.00 | 129.00 | 129.00 | 4.92% | 1,275 |
| Jun 23, 2025 | 112.10 | 123.00 | 112.10 | 122.95 | 122.95 | 4.95% | 332 |
| Jun 20, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -2.98% | 2 |
| Jun 19, 2025 | 120.75 | 121.05 | 120.75 | 120.75 | 120.75 | - | 28,364 |
| Jun 18, 2025 | 120.00 | 120.75 | 119.40 | 120.75 | 120.75 | 5.00% | 33 |
| Jun 17, 2025 | 126.00 | 126.00 | 115.00 | 115.00 | 115.00 | -4.17% | 444 |
| Jun 16, 2025 | 117.60 | 120.00 | 114.10 | 120.00 | 120.00 | - | 48,667 |
| Jun 13, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 3 |
| Jun 12, 2025 | 120.00 | 120.00 | 116.55 | 117.00 | 117.00 | -2.50% | 2,722 |