NSE:ABANSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	37.14	37.14	37.14	37.14	37.14	-4.99%	3,595
May 8, 2026	39.09	39.09	39.09	39.09	39.09	-4.98%	3,631
May 7, 2026	41.14	41.14	41.14	41.14	41.14	-4.99%	5,832
May 6, 2026	43.30	43.30	43.30	43.30	43.30	-4.98%	8,491
May 5, 2026	48.85	48.85	45.57	45.57	45.57	-4.98%	18,833
May 4, 2026	47.96	47.96	47.96	47.96	47.96	10.00%	31,101
Apr 30, 2026	43.60	43.60	41.55	43.60	43.60	9.96%	219,537
Apr 29, 2026	39.65	39.65	38.10	39.65	39.65	19.97%	148,107
Apr 28, 2026	31.50	33.05	31.00	33.05	33.05	19.96%	65,727
Apr 27, 2026	28.00	29.95	26.30	27.55	27.55	4.95%	5,530
Apr 24, 2026	26.90	27.80	24.25	26.25	26.25	-0.76%	5,977
Apr 23, 2026	27.85	27.85	26.00	26.45	26.45	1.73%	2,355
Apr 22, 2026	28.00	28.00	25.00	26.00	26.00	4.42%	3,183
Apr 21, 2026	26.45	26.45	24.15	24.90	24.90	-6.04%	2,963