NSE:ABANSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	27.35	27.35	26.01	26.75	26.75	0.34%	5,991
Nov 9, 2026	26.50	26.99	25.31	26.66	26.66	1.02%	1,865
Nov 8, 2026	26.10	26.90	25.11	26.39	26.39	0.08%	6,850
Nov 6, 2026	26.50	26.50	26.03	26.37	26.37	-0.42%	8,889
Nov 5, 2026	27.11	27.74	26.06	26.48	26.48	-3.39%	27,990
Nov 4, 2026	27.15	27.99	27.06	27.41	27.41	0.96%	5,120
Nov 3, 2026	27.70	27.70	26.80	27.15	27.15	-0.55%	5,253
Nov 2, 2026	26.71	27.60	26.38	27.30	27.30	1.90%	2,179
Oct 30, 2026	28.49	28.54	26.63	26.79	26.79	-4.42%	15,706
Oct 29, 2026	29.90	29.90	27.62	28.03	28.03	-2.61%	10,253
Oct 28, 2026	27.50	28.78	26.56	28.78	28.78	5.00%	16,981
Oct 27, 2026	27.99	28.90	27.12	27.41	27.41	-2.28%	11,858
Oct 26, 2026	28.16	29.50	28.05	28.05	28.05	-4.98%	8,080
Oct 23, 2026	29.71	31.98	29.52	29.52	29.52	-4.99%	8,271
Oct 22, 2026	32.99	32.99	31.07	31.07	31.07	-4.98%	5,765
Oct 21, 2026	34.42	34.42	32.70	32.70	32.70	-5.00%	15,613
Oct 19, 2026	36.23	36.50	34.42	34.42	34.42	-5.00%	18,260
Oct 16, 2026	32.85	36.24	32.80	36.23	36.23	4.95%	54,094
Oct 15, 2026	34.65	35.99	34.52	34.52	34.52	-4.98%	13,226
Oct 14, 2026	36.85	38.30	35.16	36.33	36.33	-0.44%	56,474
Oct 13, 2026	34.85	36.49	34.00	36.49	36.49	9.98%	27,239
Oct 12, 2026	31.50	33.18	30.80	33.18	33.18	9.98%	41,068
Oct 9, 2026	30.00	30.90	29.02	30.17	30.17	6.05%	52,653
Oct 8, 2026	27.67	29.87	26.53	28.45	28.45	2.86%	24,469
Oct 7, 2026	27.51	27.78	26.75	27.66	27.66	0.55%	3,518
Oct 6, 2026	27.87	28.30	26.65	27.51	27.51	1.48%	10,512
Oct 5, 2026	27.78	28.28	26.60	27.11	27.11	-1.78%	3,718
Oct 1, 2026	26.96	27.78	26.20	27.60	27.60	4.31%	8,148
Sep 30, 2026	26.33	26.96	26.30	26.46	26.46	-1.53%	4,977
Sep 29, 2026	27.30	27.30	26.13	26.87	26.87	0.11%	4,321
Sep 28, 2026	27.30	27.48	25.95	26.84	26.84	-1.25%	12,019
Sep 25, 2026	27.38	27.38	26.36	27.18	27.18	-0.26%	3,615
Sep 24, 2026	27.34	27.34	26.35	27.25	27.25	1.45%	2,166
Sep 23, 2026	27.70	28.38	26.50	26.86	26.86	-1.58%	6,771
Sep 22, 2026	27.49	27.49	26.34	27.29	27.29	1.04%	6,800
Sep 21, 2026	26.45	27.05	26.34	27.01	27.01	3.61%	8,248
Sep 18, 2026	26.61	27.46	26.00	26.07	26.07	-2.03%	7,320
Sep 17, 2026	26.03	27.00	25.65	26.61	26.61	-1.44%	14,334
Sep 16, 2026	27.82	28.14	26.92	27.00	27.00	-2.98%	4,690
Sep 15, 2026	28.09	28.60	26.81	27.83	27.83	-0.93%	5,280
Sep 11, 2026	27.91	28.37	27.43	28.09	28.09	1.12%	7,373
Sep 10, 2026	27.99	29.00	27.51	27.78	27.78	-0.75%	12,639
Sep 9, 2026	27.77	29.00	27.50	27.99	27.99	0.79%	6,468
Sep 8, 2026	28.39	28.39	27.21	27.77	27.77	-2.18%	2,970
Sep 7, 2026	27.50	28.99	27.00	28.39	28.39	1.90%	4,724
Sep 4, 2026	28.40	28.40	27.20	27.86	27.86	1.49%	6,398
Sep 3, 2026	27.85	27.85	27.00	27.45	27.45	-0.47%	5,425
Sep 2, 2026	27.93	27.93	26.63	27.58	27.58	-1.25%	14,689
Sep 1, 2026	27.29	28.35	26.81	27.93	27.93	1.79%	9,830
Aug 31, 2026	27.15	27.95	26.81	27.44	27.44	-1.96%	4,492