NSE:ABANSENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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