NSE:ABAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	17.89	17.89	17.89	17.89	17.89	-4.99%	6,291
May 14, 2026	19.19	19.50	18.76	18.83	18.83	-4.61%	205,315
May 13, 2026	19.38	19.75	18.90	19.74	19.74	4.94%	406,930
May 12, 2026	18.49	18.81	18.20	18.81	18.81	4.97%	198,378
May 11, 2026	17.92	17.92	17.50	17.92	17.92	4.98%	273,044
May 8, 2026	17.07	17.07	17.07	17.07	17.07	4.98%	61,940
May 7, 2026	14.72	16.26	14.72	16.26	16.26	4.97%	196,601
May 6, 2026	15.49	15.50	15.49	15.49	15.49	-4.97%	294,964
May 5, 2026	16.30	16.30	16.30	16.30	16.30	-4.96%	92,668
May 4, 2026	17.15	18.90	17.15	17.15	17.15	-4.99%	416,543
Apr 27, 2026	18.05	18.05	18.05	18.05	18.05	-4.95%	35,740
Apr 20, 2026	18.99	18.99	18.99	18.99	18.99	-4.95%	13,806
Apr 13, 2026	19.98	19.98	19.98	19.98	19.98	-4.99%	10,338
Apr 6, 2026	21.03	21.03	21.03	21.03	21.03	-4.97%	8,532
Mar 30, 2026	22.13	22.13	22.13	22.13	22.13	-4.98%	2,188
Mar 23, 2026	23.29	23.29	23.29	23.29	23.29	-4.98%	7,444
Mar 16, 2026	24.51	24.51	24.51	24.51	24.51	-5.00%	6,717
Mar 11, 2026	25.30	25.80	25.18	25.80	25.80	4.96%	77,206
Mar 10, 2026	24.26	24.58	23.90	24.58	24.58	5.00%	73,258
Mar 9, 2026	22.90	23.41	22.90	23.41	23.41	4.98%	95,345
Mar 6, 2026	22.10	22.30	22.03	22.30	22.30	4.99%	98,380
Mar 5, 2026	20.88	21.24	20.65	21.24	21.24	4.99%	32,511
Mar 4, 2026	19.73	20.23	19.51	20.23	20.23	4.98%	144,432
Mar 2, 2026	18.92	19.54	18.58	19.27	19.27	-1.33%	75,404
Feb 27, 2026	19.76	20.29	19.32	19.53	19.53	-1.16%	36,885
Feb 26, 2026	20.20	20.40	18.90	19.76	19.76	-0.40%	43,632
Feb 25, 2026	20.26	20.26	19.75	19.84	19.84	-0.50%	56,778
Feb 24, 2026	20.25	20.45	19.85	19.94	19.94	-1.53%	44,934
Feb 23, 2026	20.62	20.99	19.80	20.25	20.25	-0.83%	52,305
Feb 20, 2026	20.99	20.99	20.20	20.42	20.42	0.15%	33,209
Feb 19, 2026	20.92	21.12	20.25	20.39	20.39	-2.53%	62,962
Feb 18, 2026	21.70	21.70	20.80	20.92	20.92	-0.66%	39,676
Feb 17, 2026	20.71	21.37	20.71	21.06	21.06	0.05%	27,276
Feb 16, 2026	21.60	21.60	20.91	21.05	21.05	1.15%	49,348
Feb 13, 2026	21.69	21.69	20.60	20.81	20.81	-1.42%	44,466
Feb 12, 2026	21.95	21.95	21.01	21.11	21.11	-1.72%	36,020
Feb 11, 2026	21.22	21.50	20.60	21.48	21.48	0.99%	85,815
Feb 10, 2026	21.48	21.48	21.00	21.27	21.27	1.58%	64,654
Feb 9, 2026	21.49	21.49	20.70	20.94	20.94	-1.46%	86,519
Feb 6, 2026	20.81	21.50	20.63	21.25	21.25	3.01%	57,966
Feb 5, 2026	21.63	21.63	20.52	20.63	20.63	-2.78%	74,340
Feb 4, 2026	20.46	21.30	20.40	21.22	21.22	3.51%	83,331
Feb 3, 2026	21.55	21.90	20.17	20.50	20.50	-2.94%	135,214
Feb 2, 2026	21.35	21.75	21.03	21.12	21.12	-1.95%	28,486
Feb 1, 2026	20.78	21.98	20.78	21.54	21.54	1.03%	60,231
Jan 30, 2026	21.63	21.63	20.56	21.32	21.32	-0.70%	72,425
Jan 29, 2026	22.00	22.60	20.86	21.47	21.47	-2.19%	104,313
Jan 28, 2026	21.00	22.00	20.80	21.95	21.95	3.49%	92,364
Jan 27, 2026	21.70	22.90	21.09	21.21	21.21	-4.46%	113,585
Jan 23, 2026	23.65	24.00	22.11	22.20	22.20	-4.60%	139,142