Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 121.80
+5.80 (5.00%)
At close: Jan 20, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 127.85 | 127.85 | 115.85 | 115.85 | 115.85 | -4.89% | 104 |
| Jan 20, 2026 | 116.00 | 121.80 | 114.85 | 121.80 | 121.80 | 5.00% | 151 |
| Jan 19, 2026 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | -4.68% | 143 |
| Jan 16, 2026 | 121.70 | 121.70 | 115.65 | 121.70 | 121.70 | - | 134 |
| Jan 8, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 7 |
| Jan 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 101 |
| Jan 6, 2026 | 121.65 | 127.70 | 121.65 | 121.70 | 121.70 | - | 1,018 |
| Jan 5, 2026 | 121.70 | 121.80 | 121.70 | 121.70 | 121.70 | -0.04% | 261 |
| Jan 2, 2026 | 122.25 | 122.25 | 121.75 | 121.75 | 121.75 | 4.55% | 113 |
| Jan 1, 2026 | 111.00 | 116.60 | 110.00 | 116.45 | 116.45 | 4.86% | 281 |
| Dec 31, 2025 | 112.80 | 112.80 | 110.10 | 111.05 | 111.05 | -1.55% | 265 |
| Dec 30, 2025 | 123.20 | 123.20 | 112.80 | 112.80 | 112.80 | -3.88% | 257 |
| Dec 29, 2025 | 126.00 | 126.00 | 117.35 | 117.35 | 117.35 | -4.98% | 188 |
| Dec 26, 2025 | 136.50 | 136.50 | 123.50 | 123.50 | 123.50 | -5.00% | 12,402 |
| Dec 24, 2025 | 136.20 | 136.20 | 130.00 | 130.00 | 130.00 | 0.19% | 34,001 |
| Dec 23, 2025 | 132.00 | 132.00 | 129.75 | 129.75 | 129.75 | 1.49% | 34,101 |
| Dec 22, 2025 | 131.95 | 131.95 | 127.85 | 127.85 | 127.85 | 1.59% | 70 |
| Dec 19, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -0.47% | 8 |
| Dec 18, 2025 | 128.80 | 128.80 | 117.00 | 126.45 | 126.45 | 3.06% | 2,196 |
| Dec 17, 2025 | 122.75 | 122.75 | 111.30 | 122.70 | 122.70 | 4.78% | 131 |
| Dec 16, 2025 | 115.90 | 127.80 | 115.90 | 117.10 | 117.10 | -4.02% | 456 |
| Dec 15, 2025 | 127.60 | 127.60 | 122.00 | 122.00 | 122.00 | -4.84% | 4 |
| Dec 12, 2025 | 130.10 | 130.10 | 120.00 | 128.20 | 128.20 | 3.43% | 1,176 |
| Dec 11, 2025 | 124.95 | 124.95 | 120.00 | 123.95 | 123.95 | 4.16% | 5 |
| Dec 10, 2025 | 123.40 | 123.40 | 111.70 | 119.00 | 119.00 | 1.23% | 408 |
| Dec 9, 2025 | 106.60 | 117.55 | 106.60 | 117.55 | 117.55 | 4.77% | 422 |
| Dec 8, 2025 | 108.65 | 114.00 | 108.65 | 112.20 | 112.20 | -1.88% | 41 |
| Dec 5, 2025 | 123.25 | 123.25 | 111.55 | 114.35 | 114.35 | -2.60% | 184 |
| Dec 4, 2025 | 111.00 | 117.40 | 107.00 | 117.40 | 117.40 | 4.31% | 974 |
| Dec 3, 2025 | 117.00 | 117.00 | 112.55 | 112.55 | 112.55 | -4.98% | 537 |
| Dec 2, 2025 | 118.20 | 119.00 | 118.20 | 118.45 | 118.45 | -4.78% | 17 |
| Dec 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -4.97% | 5 |
| Nov 28, 2025 | 131.10 | 131.10 | 130.90 | 130.90 | 130.90 | -0.68% | 253 |
| Nov 27, 2025 | 126.60 | 132.30 | 119.70 | 131.80 | 131.80 | 4.60% | 108 |
| Nov 26, 2025 | 114.05 | 126.00 | 114.05 | 126.00 | 126.00 | 5.00% | 505 |
| Nov 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.40% | 100 |
| Nov 18, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 50 |
| Nov 17, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 1 |
| Nov 12, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.08% | 4 |
| Nov 7, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 5.00% | 36 |
| Nov 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1 |
| Nov 4, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 166 |
| Nov 3, 2025 | 119.40 | 119.40 | 113.45 | 116.00 | 116.00 | -2.85% | 829 |
| Oct 31, 2025 | 119.40 | 119.45 | 119.40 | 119.40 | 119.40 | -1.32% | 108 |
| Oct 30, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.86% | 5 |
| Oct 29, 2025 | 122.00 | 134.40 | 122.00 | 122.05 | 122.05 | -4.65% | 250 |
| Oct 28, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 5 |
| Oct 27, 2025 | 128.25 | 128.25 | 128.00 | 128.00 | 128.00 | -0.19% | 86 |
| Oct 24, 2025 | 130.00 | 130.00 | 128.25 | 128.25 | 128.25 | -5.00% | 124 |