NSE:ABANSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	28.80	28.80	27.00	27.99	27.99	1.74%	2,791
Aug 27, 2026	27.88	29.30	27.11	27.51	27.51	-1.43%	6,608
Aug 26, 2026	27.26	28.46	26.52	27.91	27.91	1.05%	5,015
Aug 25, 2026	27.55	27.90	26.80	27.62	27.62	0.25%	1,769
Aug 24, 2026	27.98	28.64	27.06	27.55	27.55	-1.54%	16,625
Aug 21, 2026	27.49	28.72	27.37	27.98	27.98	2.27%	13,820
Aug 20, 2026	28.79	29.99	27.36	27.36	27.36	-4.97%	22,519
Aug 19, 2026	28.90	30.00	28.79	28.79	28.79	-4.98%	10,552
Aug 18, 2026	32.79	32.79	30.30	30.30	30.30	-4.99%	28,145
Aug 17, 2026	31.89	31.89	31.89	31.89	31.89	4.97%	3,092
Aug 14, 2026	30.38	30.38	30.38	30.38	30.38	4.98%	14,445
Aug 13, 2026	28.94	28.94	28.94	28.94	28.94	4.97%	9,242
Aug 12, 2026	27.57	27.57	27.57	27.57	27.57	4.99%	4,868
Aug 11, 2026	26.00	27.30	26.00	26.26	26.26	-0.79%	11,681
Aug 10, 2026	26.29	26.70	25.34	26.47	26.47	1.85%	4,352
Aug 7, 2026	26.61	26.61	25.30	25.99	25.99	-1.85%	3,624
Aug 6, 2026	25.10	26.60	25.10	26.48	26.48	2.56%	1,159
Aug 5, 2026	26.10	26.28	25.77	25.82	25.82	0.19%	4,011
Aug 4, 2026	25.95	26.35	25.05	25.77	25.77	-0.69%	5,504
Aug 3, 2026	25.72	26.45	25.70	25.95	25.95	-3.14%	11,572
Jul 31, 2026	26.40	26.99	25.14	26.79	26.79	1.32%	13,363
Jul 30, 2026	25.41	27.45	25.33	26.44	26.44	-0.83%	18,421
Jul 29, 2026	26.45	27.48	25.15	26.66	26.66	0.79%	7,162
Jul 28, 2026	26.49	27.27	25.95	26.45	26.45	-0.15%	2,266
Jul 27, 2026	26.55	27.10	25.65	26.49	26.49	1.11%	8,568
Jul 24, 2026	26.12	27.89	25.76	26.20	26.20	-2.96%	6,362
Jul 23, 2026	26.89	27.98	26.89	27.00	27.00	0.41%	2,589
Jul 22, 2026	27.87	27.87	26.60	26.89	26.89	-2.57%	8,597
Jul 21, 2026	28.00	28.38	26.80	27.60	27.60	-2.16%	11,610
Jul 20, 2026	27.01	28.24	27.01	28.21	28.21	-0.11%	2,835
Jul 17, 2026	28.72	28.72	26.60	28.24	28.24	2.62%	1,799
Jul 16, 2026	28.95	28.95	27.47	27.52	27.52	-1.33%	740
Jul 15, 2026	28.74	28.74	27.50	27.89	27.89	-0.04%	1,812