NSE:ABANSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	27.01	28.34	27.01	27.90	27.90	-0.57%	2,319
Jul 13, 2026	27.15	28.15	26.50	28.06	28.06	3.35%	8,702
Jul 10, 2026	28.50	29.00	26.38	27.15	27.15	-2.20%	10,707
Jul 9, 2026	27.50	28.99	27.50	27.76	27.76	-0.14%	2,398
Jul 8, 2026	29.11	30.25	27.54	27.80	27.80	-4.07%	5,461
Jul 7, 2026	28.78	30.25	28.64	28.98	28.98	0.21%	7,449
Jul 6, 2026	29.61	30.40	28.70	28.92	28.92	-1.90%	6,897
Jul 3, 2026	29.73	29.90	28.55	29.48	29.48	-0.84%	5,367
Jul 2, 2026	29.99	29.99	27.72	29.73	29.73	3.05%	5,206
Jul 1, 2026	29.88	29.98	27.66	28.85	28.85	0.45%	10,647
Jun 30, 2026	28.80	28.80	26.61	28.72	28.72	4.28%	15,632
Jun 29, 2026	27.48	27.70	26.90	27.54	27.54	4.36%	19,405
Jun 25, 2026	27.50	27.50	25.60	26.39	26.39	-0.60%	6,928
Jun 24, 2026	27.00	27.99	26.29	26.55	26.55	-4.05%	9,737
Jun 23, 2026	26.70	27.80	26.25	27.67	27.67	2.79%	6,504
Jun 22, 2026	27.29	27.85	26.46	26.92	26.92	-3.34%	6,527
Jun 19, 2026	27.99	27.99	26.55	27.85	27.85	2.58%	18,354
Jun 18, 2026	26.81	27.85	26.27	27.15	27.15	1.27%	6,180
Jun 17, 2026	26.71	28.80	26.71	26.81	26.81	-4.25%	2,342
Jun 16, 2026	26.56	28.83	26.46	28.00	28.00	0.54%	12,917
Jun 15, 2026	26.89	28.49	26.08	27.85	27.85	1.49%	9,596
Jun 12, 2026	26.99	27.90	26.99	27.44	27.44	1.63%	740
Jun 11, 2026	25.90	27.10	25.21	27.00	27.00	4.49%	7,884
Jun 10, 2026	25.71	27.50	25.70	25.84	25.84	-2.42%	7,968
Jun 9, 2026	26.49	26.91	25.60	26.48	26.48	-1.60%	4,615
Jun 8, 2026	27.00	27.23	26.41	26.91	26.91	-3.17%	17,331
Jun 5, 2026	27.75	27.80	26.60	27.79	27.79	0.36%	7,130
Jun 4, 2026	27.99	27.99	27.00	27.69	27.69	3.55%	11,429
Jun 3, 2026	25.98	26.98	25.51	26.74	26.74	4.05%	10,643
Jun 2, 2026	25.28	26.00	25.10	25.70	25.70	0.08%	11,561
Jun 1, 2026	26.60	26.82	25.27	25.68	25.68	-3.46%	57,136
May 29, 2026	27.76	27.76	26.25	26.60	26.60	-3.73%	151,398
May 27, 2026	27.21	29.20	27.01	27.63	27.63	-2.02%	26,218
May 26, 2026	29.78	29.79	27.55	28.20	28.20	-0.63%	46,014
May 25, 2026	28.37	28.38	26.05	28.38	28.38	4.99%	29,133
May 22, 2026	24.51	27.03	24.51	27.03	27.03	4.97%	28,217
May 21, 2026	25.20	27.26	24.76	25.75	25.75	-0.85%	37,642
May 20, 2026	26.00	26.00	25.97	25.97	25.97	-4.98%	7,380
May 19, 2026	27.50	28.18	27.33	27.33	27.33	-4.97%	20,292
May 18, 2026	28.76	28.76	28.76	28.76	28.76	-4.99%	2,658
May 15, 2026	30.27	30.27	30.27	30.27	30.27	-4.99%	3,008
May 14, 2026	32.00	32.00	31.86	31.86	31.86	-4.98%	3,332
May 13, 2026	33.53	37.05	33.53	33.53	33.53	-4.99%	70,453
May 12, 2026	35.29	35.29	35.29	35.29	35.29	-4.98%	10,932