NSE:ABAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	15.35	15.35	15.35	15.35	15.35	-4.95%	35,279
Jun 1, 2026	16.15	16.15	16.15	16.15	16.15	-5.00%	13,080
May 25, 2026	17.01	17.01	17.00	17.00	17.00	-4.97%	17,811
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