Abhinav Capital Services Limited (BOM:532057)
India · Delayed Price · Currency is INR 116.00
-1.70 (-1.44%)
At close: May 29, 2026
Abhinav Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 128.00 | 128.00 | 110.05 | 114.40 | 114.40 | -2.22% | 5 |
| Apr 2, 2026 | 130.00 | 130.00 | 116.10 | 117.00 | 117.00 | -2.05% | 9 |
| Apr 1, 2026 | 120.00 | 120.00 | 110.55 | 119.45 | 119.45 | 8.05% | 77 |
| Mar 30, 2026 | 135.05 | 135.05 | 110.55 | 110.55 | 110.55 | -9.98% | 267 |
| 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 |