Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 122.80
+2.65 (2.21%)
At close: Mar 27, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 125.00 | 122.80 | 122.80 | 122.80 | 2.21% | 24 |
| Mar 25, 2026 | 112.65 | 123.95 | 112.65 | 120.15 | 120.15 | 6.14% | 251 |
| Mar 24, 2026 | 117.20 | 117.20 | 110.30 | 113.20 | 113.20 | -3.90% | 62 |
| Mar 23, 2026 | 121.00 | 121.00 | 117.75 | 117.80 | 117.80 | -3.16% | 24 |
| Mar 20, 2026 | 127.40 | 127.40 | 116.00 | 121.65 | 121.65 | -4.96% | 33 |
| Mar 19, 2026 | 136.00 | 136.00 | 127.95 | 128.00 | 128.00 | 3.10% | 64 |
| Mar 18, 2026 | 139.25 | 139.25 | 119.10 | 124.15 | 124.15 | -2.09% | 536 |
| Mar 17, 2026 | 123.00 | 135.50 | 123.00 | 126.80 | 126.80 | 2.92% | 59 |
| Mar 16, 2026 | 123.85 | 123.85 | 123.20 | 123.20 | 123.20 | -0.73% | 3 |
| Mar 13, 2026 | 129.00 | 129.00 | 124.10 | 124.10 | 124.10 | 5.71% | 34 |
| Mar 12, 2026 | 128.00 | 128.00 | 110.75 | 117.40 | 117.40 | - | 34 |
| Mar 11, 2026 | 130.00 | 130.00 | 117.00 | 117.40 | 117.40 | -9.69% | 170,373 |
| Mar 10, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 4.92% | 14 |
| Mar 6, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 7.74% | 1 |
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7.28% | 1 |
| Mar 4, 2026 | 106.60 | 109.00 | 106.60 | 107.20 | 107.20 | -6.90% | 13 |
| Mar 2, 2026 | 120.30 | 130.00 | 115.15 | 115.15 | 115.15 | -9.97% | 874 |
| Feb 27, 2026 | 113.05 | 131.25 | 113.05 | 127.90 | 127.90 | 6.67% | 269 |
| Feb 26, 2026 | 125.95 | 129.70 | 110.55 | 119.90 | 119.90 | -1.72% | 472 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.91% | 16 |
| Feb 24, 2026 | 129.00 | 129.00 | 118.05 | 118.55 | 118.55 | -5.27% | 36 |
| Feb 23, 2026 | 137.00 | 137.00 | 125.15 | 125.15 | 125.15 | -10.00% | 1,028 |
| Feb 20, 2026 | 148.10 | 148.10 | 139.05 | 139.05 | 139.05 | 3.11% | 38 |
| Feb 19, 2026 | 136.35 | 136.35 | 134.85 | 134.85 | 134.85 | 8.05% | 2 |
| Feb 18, 2026 | 134.55 | 140.00 | 123.55 | 124.80 | 124.80 | -7.69% | 365 |
| Feb 17, 2026 | 129.00 | 135.60 | 129.00 | 135.20 | 135.20 | 4.56% | 8 |
| Feb 16, 2026 | 135.00 | 135.00 | 120.75 | 129.30 | 129.30 | 0.23% | 37 |
| Feb 13, 2026 | 141.95 | 148.35 | 124.35 | 129.00 | 129.00 | -4.41% | 1,623 |
| Feb 12, 2026 | 142.95 | 142.95 | 118.10 | 134.95 | 134.95 | 3.81% | 1,064 |
| Feb 11, 2026 | 115.70 | 130.00 | 115.70 | 130.00 | 130.00 | 6.30% | 1,122 |
| Feb 10, 2026 | 110.45 | 122.70 | 110.45 | 122.30 | 122.30 | 9.64% | 688 |
| Feb 9, 2026 | 108.50 | 120.00 | 108.50 | 111.55 | 111.55 | -3.75% | 13 |
| Feb 6, 2026 | 115.90 | 115.90 | 108.50 | 115.90 | 115.90 | - | 15 |
| Feb 5, 2026 | 138.80 | 138.80 | 115.00 | 115.90 | 115.90 | -8.16% | 260 |
| Feb 4, 2026 | 121.70 | 126.20 | 121.00 | 126.20 | 126.20 | 4.73% | 9 |
| Feb 3, 2026 | 109.40 | 120.50 | 109.30 | 120.50 | 120.50 | 4.78% | 272 |
| Feb 2, 2026 | 120.50 | 120.50 | 115.00 | 115.00 | 115.00 | -4.56% | 20 |
| Feb 1, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 30 |
| Jan 30, 2026 | 126.60 | 126.60 | 120.50 | 120.50 | 120.50 | -4.82% | 15 |
| Jan 29, 2026 | 127.90 | 127.90 | 126.60 | 126.60 | 126.60 | -1.02% | 201 |
| Jan 28, 2026 | 130.95 | 130.95 | 118.55 | 127.90 | 127.90 | 2.53% | 75 |
| Jan 27, 2026 | 127.45 | 127.45 | 124.75 | 124.75 | 124.75 | 2.72% | 140 |
| Jan 23, 2026 | 114.70 | 121.60 | 111.00 | 121.45 | 121.45 | 4.83% | 106 |
| 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 |