NSE:ABAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.90	15.05	14.49	14.99	14.99	1.42%	36,824
Sep 3, 2026	14.83	15.12	14.55	14.78	14.78	-0.34%	41,138
Sep 2, 2026	14.54	14.83	14.25	14.83	14.83	1.99%	60,782
Sep 1, 2026	14.83	14.83	14.54	14.54	14.54	-1.96%	24,637
Aug 31, 2026	14.83	14.83	14.83	14.83	14.83	-1.98%	22,446
Aug 28, 2026	15.13	15.13	15.13	15.13	15.13	-1.94%	7,423
Aug 27, 2026	15.43	15.43	15.43	15.43	15.43	-1.97%	5,041
Aug 26, 2026	15.74	15.74	15.74	15.74	15.74	-1.99%	7,909
Aug 25, 2026	16.10	16.10	16.06	16.06	16.06	-1.95%	6,338
Aug 24, 2026	16.38	16.38	16.38	16.38	16.38	-1.97%	7,591
Aug 21, 2026	16.72	16.72	16.71	16.71	16.71	-1.99%	7,389
Aug 20, 2026	17.05	17.05	17.05	17.05	17.05	-1.96%	6,725
Aug 19, 2026	17.39	17.39	17.39	17.39	17.39	-1.97%	1,488
Aug 18, 2026	17.74	17.74	17.74	17.74	17.74	-1.99%	2,547
Aug 17, 2026	18.10	18.10	18.10	18.10	18.10	-1.95%	4,914
Aug 14, 2026	18.46	18.46	18.46	18.46	18.46	-1.96%	1,111
Aug 13, 2026	18.83	18.83	18.83	18.83	18.83	-1.98%	5,160
Aug 12, 2026	19.21	19.21	19.21	19.21	19.21	-1.99%	3,284
Aug 11, 2026	19.60	19.60	19.60	19.60	19.60	-1.95%	4,227
Aug 7, 2026	19.00	20.11	19.00	19.99	19.99	4.33%	277,730
Aug 6, 2026	19.16	19.16	18.55	19.16	19.16	4.99%	87,544
Aug 5, 2026	17.90	18.25	16.56	18.25	18.25	4.95%	166,509
Aug 4, 2026	17.39	17.39	17.39	17.39	17.39	4.95%	60,203
Aug 3, 2026	16.57	16.57	16.57	16.57	16.57	4.94%	54,545
Jul 31, 2026	15.05	15.79	14.71	15.79	15.79	4.99%	86,529
Jul 30, 2026	15.38	15.38	15.00	15.04	15.04	-1.70%	23,502
Jul 29, 2026	15.00	15.49	14.94	15.30	15.30	3.24%	40,996
Jul 28, 2026	15.08	15.08	14.76	14.82	14.82	-0.94%	19,648
Jul 27, 2026	15.47	15.47	14.90	14.96	14.96	0.20%	29,746
Jul 24, 2026	15.24	15.24	14.51	14.93	14.93	0.47%	24,820
Jul 23, 2026	14.91	15.36	14.80	14.86	14.86	-0.73%	24,023
Jul 22, 2026	15.01	15.30	14.90	14.97	14.97	-1.58%	38,400
Jul 21, 2026	15.03	15.30	14.99	15.21	15.21	1.47%	34,891
Jul 20, 2026	14.66	15.35	14.21	14.99	14.99	2.53%	43,477
Jul 17, 2026	15.02	15.44	14.27	14.62	14.62	-2.66%	64,850
Jul 16, 2026	15.43	15.89	14.81	15.02	15.02	-2.66%	49,728
Jul 15, 2026	15.00	15.55	15.00	15.43	15.43	4.19%	58,638
Jul 14, 2026	14.16	14.84	14.16	14.81	14.81	4.74%	99,739
Jul 13, 2026	12.96	14.14	12.96	14.14	14.14	4.97%	151,090
Jul 10, 2026	12.89	14.23	12.89	13.47	13.47	-0.66%	234,525
Jul 9, 2026	13.56	13.56	13.56	13.56	13.56	-4.98%	31,683
Jul 8, 2026	14.27	14.27	14.27	14.27	14.27	-4.99%	17,133
Jul 7, 2026	15.49	15.49	15.02	15.02	15.02	-5.00%	33,155
Jul 6, 2026	16.00	16.00	15.31	15.81	15.81	3.74%	317,661
Jul 3, 2026	15.24	15.24	15.24	15.24	15.24	4.96%	42,918
Jul 2, 2026	14.52	14.52	14.52	14.52	14.52	4.99%	20,825
Jul 1, 2026	13.83	13.83	13.83	13.83	13.83	4.93%	135,172
Jun 29, 2026	13.21	13.64	13.18	13.18	13.18	-4.97%	192,097
Jun 22, 2026	13.87	13.87	13.87	13.87	13.87	-4.93%	64,344
Jun 15, 2026	14.59	15.49	14.59	14.59	14.59	-4.95%	349,546