Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 106.80
+0.05 (0.05%)
At close: Jun 18, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 125.00 | 129.50 | 110.35 | 117.15 | 117.15 | 3.44% | 1,183 |
| May 13, 2026 | 109.00 | 114.50 | 108.50 | 113.25 | 113.25 | 0.80% | 831 |
| May 12, 2026 | 129.50 | 129.50 | 110.00 | 112.35 | 112.35 | -2.30% | 362 |
| May 11, 2026 | 112.30 | 124.45 | 108.10 | 115.00 | 115.00 | -3.77% | 829 |
| May 8, 2026 | 127.65 | 127.65 | 110.40 | 119.50 | 119.50 | -3.36% | 932 |
| May 7, 2026 | 138.95 | 144.95 | 120.20 | 123.65 | 123.65 | -4.37% | 6,803 |
| May 6, 2026 | 124.00 | 129.30 | 123.20 | 129.30 | 129.30 | 20.00% | 6,757 |
| May 5, 2026 | 117.50 | 126.00 | 106.55 | 107.75 | 107.75 | -2.18% | 2,599 |
| May 4, 2026 | 118.90 | 118.90 | 110.00 | 110.15 | 110.15 | 2.94% | 138 |
| Apr 29, 2026 | 119.90 | 123.10 | 103.85 | 107.00 | 107.00 | -7.76% | 1,225 |
| Apr 28, 2026 | 116.40 | 116.40 | 116.00 | 116.00 | 116.00 | -0.34% | 51 |
| Apr 27, 2026 | 125.00 | 125.00 | 116.40 | 116.40 | 116.40 | 5.82% | 56 |
| Apr 24, 2026 | 109.30 | 123.80 | 108.70 | 110.00 | 110.00 | -5.34% | 36 |
| Apr 23, 2026 | 121.00 | 121.00 | 107.50 | 116.20 | 116.20 | -4.68% | 540 |
| Apr 22, 2026 | 120.00 | 122.40 | 119.00 | 121.90 | 121.90 | 6.14% | 538 |
| Apr 21, 2026 | 126.35 | 126.35 | 114.85 | 114.85 | 114.85 | -0.04% | 16 |
| Apr 20, 2026 | 132.00 | 132.00 | 114.90 | 114.90 | 114.90 | 2.59% | 101 |
| Apr 17, 2026 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -0.75% | 84 |
| Apr 16, 2026 | 114.50 | 114.50 | 110.40 | 112.85 | 112.85 | 6.16% | 225 |
| Apr 15, 2026 | 116.00 | 116.10 | 104.70 | 106.30 | 106.30 | -10.30% | 1,790 |
| Apr 13, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 2 |
| Apr 10, 2026 | 125.00 | 125.00 | 106.60 | 118.50 | 118.50 | -1.99% | 41 |
| Apr 9, 2026 | 125.00 | 125.00 | 110.80 | 120.90 | 120.90 | 2.07% | 174 |
| Apr 8, 2026 | 125.00 | 127.00 | 118.45 | 118.45 | 118.45 | 11.01% | 130 |
| Apr 7, 2026 | 114.45 | 114.45 | 103.00 | 106.70 | 106.70 | -6.73% | 280 |