Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 112.00
+2.35 (2.14%)
At close: Jul 31, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 109.65 | 112.90 | 103.30 | 112.00 | 112.00 | 2.14% | 17 |
| Jul 30, 2026 | 110.00 | 113.00 | 104.30 | 109.65 | 109.65 | -4.57% | 35 |
| Jul 29, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.88% | 1 |
| Jul 28, 2026 | 109.75 | 113.90 | 109.75 | 113.90 | 113.90 | 6.45% | 11 |
| Jul 27, 2026 | 128.90 | 128.90 | 102.30 | 107.00 | 107.00 | -1.11% | 705 |
| Jul 24, 2026 | 109.00 | 109.90 | 103.15 | 108.20 | 108.20 | -0.73% | 152 |
| Jul 23, 2026 | 108.70 | 114.00 | 91.50 | 109.00 | 109.00 | 5.83% | 538 |
| Jul 22, 2026 | 122.90 | 122.90 | 101.00 | 103.00 | 103.00 | 0.19% | 201 |
| Jul 21, 2026 | 106.20 | 106.20 | 100.50 | 102.80 | 102.80 | -3.70% | 16 |
| Jul 20, 2026 | 101.20 | 106.95 | 101.20 | 106.75 | 106.75 | -0.65% | 112 |
| Jul 17, 2026 | 97.60 | 109.00 | 97.60 | 107.45 | 107.45 | 3.52% | 580 |
| Jul 16, 2026 | 129.70 | 129.70 | 103.00 | 103.80 | 103.80 | -4.73% | 315 |
| Jul 15, 2026 | 108.90 | 109.00 | 108.90 | 108.95 | 108.95 | -0.91% | 4 |
| Jul 13, 2026 | 110.00 | 120.00 | 109.40 | 109.95 | 109.95 | 5.22% | 320 |
| Jul 10, 2026 | 115.00 | 115.00 | 102.65 | 104.50 | 104.50 | -2.02% | 171 |
| Jul 9, 2026 | 114.90 | 114.90 | 103.00 | 106.65 | 106.65 | -2.16% | 5 |
| Jul 8, 2026 | 119.00 | 119.00 | 108.55 | 109.00 | 109.00 | 4.36% | 202 |
| Jul 7, 2026 | 119.00 | 119.00 | 104.00 | 104.45 | 104.45 | -4.13% | 125 |
| Jul 6, 2026 | 110.00 | 110.00 | 108.95 | 108.95 | 108.95 | 8.30% | 59 |
| Jul 3, 2026 | 91.00 | 110.00 | 91.00 | 100.60 | 100.60 | -0.89% | 219 |
| Jul 2, 2026 | 106.00 | 106.00 | 101.50 | 101.50 | 101.50 | -3.15% | 3 |
| Jul 1, 2026 | 108.50 | 108.50 | 101.10 | 104.80 | 104.80 | -3.45% | 2 |
| Jun 29, 2026 | 109.00 | 109.00 | 108.55 | 108.55 | 108.55 | - | 54 |
| Jun 23, 2026 | 109.00 | 109.00 | 108.55 | 108.55 | 108.55 | 2.41% | 26 |
| Jun 22, 2026 | 106.90 | 106.90 | 103.15 | 106.00 | 106.00 | -0.84% | 34 |
| Jun 19, 2026 | 98.10 | 108.80 | 98.10 | 106.90 | 106.90 | 0.09% | 312 |
| Jun 18, 2026 | 106.75 | 107.05 | 106.75 | 106.80 | 106.80 | 0.05% | 543 |
| Jun 17, 2026 | 118.30 | 118.30 | 105.95 | 106.75 | 106.75 | -7.09% | 134 |
| Jun 16, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.86% | 10 |
| Jun 15, 2026 | 107.35 | 117.30 | 107.35 | 115.90 | 115.90 | 1.71% | 276 |
| Jun 12, 2026 | 114.20 | 114.20 | 113.65 | 113.95 | 113.95 | 0.40% | 8 |
| Jun 11, 2026 | 119.00 | 119.00 | 113.35 | 113.50 | 113.50 | 5.93% | 35 |
| Jun 10, 2026 | 119.90 | 119.90 | 105.00 | 107.15 | 107.15 | -3.60% | 660 |
| Jun 9, 2026 | 120.85 | 120.85 | 108.25 | 111.15 | 111.15 | -3.22% | 10 |
| Jun 8, 2026 | 110.70 | 114.85 | 110.70 | 114.85 | 114.85 | -0.69% | 46 |
| Jun 5, 2026 | 100.10 | 119.00 | 100.10 | 115.65 | 115.65 | -0.26% | 59 |
| Jun 4, 2026 | 116.00 | 116.00 | 110.10 | 115.95 | 115.95 | 3.30% | 291 |
| Jun 3, 2026 | 122.95 | 122.95 | 110.20 | 112.25 | 112.25 | -1.23% | 22 |
| Jun 2, 2026 | 134.00 | 134.00 | 110.00 | 113.65 | 113.65 | -2.86% | 291 |
| Jun 1, 2026 | 118.45 | 118.45 | 117.00 | 117.00 | 117.00 | 0.86% | 2 |
| May 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.44% | 65 |
| May 27, 2026 | 119.95 | 119.95 | 109.90 | 117.70 | 117.70 | 7.10% | 228 |
| May 26, 2026 | 113.00 | 113.00 | 104.35 | 109.90 | 109.90 | -8.42% | 313 |
| May 25, 2026 | 110.15 | 124.90 | 110.15 | 120.00 | 120.00 | 4.17% | 181 |
| May 22, 2026 | 120.90 | 120.90 | 115.00 | 115.20 | 115.20 | -5.65% | 88 |
| May 21, 2026 | 123.90 | 123.90 | 122.00 | 122.10 | 122.10 | 1.79% | 5 |
| May 20, 2026 | 123.80 | 123.80 | 119.95 | 119.95 | 119.95 | 1.48% | 3 |
| May 19, 2026 | 115.45 | 119.00 | 115.00 | 118.20 | 118.20 | 2.38% | 209 |
| May 18, 2026 | 120.95 | 120.95 | 111.80 | 115.45 | 115.45 | -3.15% | 277 |
| May 15, 2026 | 128.75 | 128.75 | 115.15 | 119.20 | 119.20 | 1.75% | 1,968 |