Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 103.85
-6.95 (-6.27%)
At close: Sep 11, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 108.00 | 110.70 | 102.50 | 103.85 | 103.85 | -6.27% | 102 |
| Sep 10, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 2.50% | 6 |
| Sep 9, 2026 | 110.60 | 110.60 | 108.10 | 108.10 | 108.10 | 6.29% | 6 |
| Sep 8, 2026 | 113.50 | 113.50 | 101.50 | 101.70 | 101.70 | -4.91% | 283 |
| Sep 7, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -0.05% | 11 |
| Sep 4, 2026 | 110.50 | 110.50 | 101.20 | 107.00 | 107.00 | 1.33% | 217 |
| Sep 3, 2026 | 107.10 | 107.10 | 104.05 | 105.60 | 105.60 | -7.29% | 2 |
| Sep 2, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 6.05% | 1 |
| Sep 1, 2026 | 108.00 | 108.00 | 102.90 | 107.40 | 107.40 | -0.92% | 111 |
| Aug 31, 2026 | 109.60 | 109.60 | 106.85 | 108.40 | 108.40 | 5.40% | 94 |
| Aug 28, 2026 | 108.10 | 118.90 | 98.05 | 102.85 | 102.85 | -4.99% | 11,801 |
| Aug 27, 2026 | 108.40 | 108.40 | 107.65 | 108.25 | 108.25 | 2.90% | 201 |
| Aug 26, 2026 | 108.45 | 108.45 | 100.15 | 105.20 | 105.20 | 4.99% | 74 |
| Aug 25, 2026 | 105.00 | 114.90 | 95.25 | 100.20 | 100.20 | -5.20% | 11,292 |
| Aug 24, 2026 | 96.00 | 105.70 | 93.00 | 105.70 | 105.70 | 9.99% | 1,534 |
| Aug 21, 2026 | 100.30 | 104.95 | 95.40 | 96.10 | 96.10 | -9.30% | 12,484 |
| Aug 19, 2026 | 106.00 | 106.00 | 100.25 | 105.95 | 105.95 | 0.95% | 10,085 |
| Aug 18, 2026 | 101.55 | 105.00 | 101.55 | 104.95 | 104.95 | 2.84% | 98 |
| Aug 14, 2026 | 102.00 | 107.95 | 102.00 | 102.05 | 102.05 | 0.05% | 248 |
| Aug 13, 2026 | 107.85 | 107.90 | 102.00 | 102.00 | 102.00 | -5.90% | 71 |
| Aug 12, 2026 | 109.00 | 109.00 | 107.00 | 108.40 | 108.40 | -0.46% | 7 |
| Aug 11, 2026 | 108.95 | 108.95 | 108.90 | 108.90 | 108.90 | -0.95% | 8 |
| Aug 10, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 1.66% | 1 |
| Aug 7, 2026 | 102.30 | 108.20 | 102.30 | 108.15 | 108.15 | -0.28% | 35 |
| Aug 6, 2026 | 110.00 | 110.00 | 101.10 | 108.45 | 108.45 | -0.50% | 41 |
| Aug 5, 2026 | 109.00 | 109.20 | 108.90 | 109.00 | 109.00 | 3.91% | 342 |
| Aug 4, 2026 | 107.00 | 109.75 | 104.80 | 104.90 | 104.90 | -0.71% | 658 |
| Aug 3, 2026 | 113.10 | 113.10 | 105.35 | 105.65 | 105.65 | -5.67% | 828 |
| 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 |