Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 144.00
+5.90 (4.27%)
At close: Oct 1, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 4.27% | 75 |
| Sep 30, 2026 | 146.40 | 146.40 | 134.60 | 138.10 | 138.10 | -0.97% | 52 |
| Sep 29, 2026 | 145.00 | 151.00 | 139.00 | 139.45 | 139.45 | -3.83% | 800 |
| Sep 28, 2026 | 145.90 | 145.90 | 125.55 | 145.00 | 145.00 | 8.61% | 2,106 |
| Sep 25, 2026 | 138.75 | 138.75 | 122.20 | 133.50 | 133.50 | -0.74% | 692 |
| Sep 24, 2026 | 133.00 | 135.60 | 111.05 | 134.50 | 134.50 | 9.04% | 3,829 |
| Sep 23, 2026 | 111.60 | 124.90 | 111.00 | 123.35 | 123.35 | 8.34% | 1,235 |
| Sep 22, 2026 | 114.90 | 114.90 | 110.00 | 113.85 | 113.85 | 1.70% | 109 |
| Sep 21, 2026 | 116.90 | 116.90 | 101.65 | 111.95 | 111.95 | 3.71% | 46 |
| Sep 18, 2026 | 108.45 | 108.45 | 101.75 | 107.95 | 107.95 | -0.18% | 6 |
| Sep 17, 2026 | 109.90 | 109.90 | 108.15 | 108.15 | 108.15 | 0.75% | 29 |
| Sep 16, 2026 | 107.45 | 107.45 | 107.35 | 107.35 | 107.35 | -0.56% | 40 |
| Sep 15, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 3.95% | 1 |
| 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 |