ABC Industries India Limited (NSE:ABCIND)
India · Delayed Price · Currency is INR 163.15
-4.88 (-2.90%)
At close: Nov 9, 2026
ABC Industries India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 168.03 | 168.03 | 162.15 | 163.15 | 163.15 | -2.90% | 1,173 |
| Nov 8, 2026 | 167.70 | 169.89 | 167.70 | 168.03 | 168.03 | 3.97% | 240 |
| Nov 6, 2026 | 167.70 | 167.70 | 160.31 | 161.62 | 161.62 | -2.20% | 2,083 |
| Nov 5, 2026 | 165.50 | 166.90 | 161.50 | 165.26 | 165.26 | 1.22% | 3,148 |
| Nov 4, 2026 | 160.00 | 166.00 | 158.31 | 163.27 | 163.27 | 1.81% | 1,174 |
| Nov 3, 2026 | 162.00 | 166.20 | 158.00 | 160.36 | 160.36 | -0.99% | 1,604 |
| Nov 2, 2026 | 163.00 | 167.65 | 150.00 | 161.97 | 161.97 | -0.22% | 11,500 |
| Oct 30, 2026 | 169.99 | 169.99 | 155.20 | 162.32 | 162.32 | -2.88% | 9,955 |
| Oct 29, 2026 | 172.98 | 172.98 | 166.51 | 167.13 | 167.13 | -1.37% | 1,480 |
| Oct 28, 2026 | 174.00 | 174.00 | 166.10 | 169.46 | 169.46 | 0.17% | 3,451 |
| Oct 27, 2026 | 170.05 | 179.00 | 167.50 | 169.18 | 169.18 | -0.35% | 588 |
| Oct 26, 2026 | 172.57 | 175.00 | 167.00 | 169.78 | 169.78 | 0.35% | 2,094 |
| Oct 23, 2026 | 172.50 | 180.99 | 160.01 | 169.19 | 169.19 | -3.20% | 43,239 |
| Oct 22, 2026 | 182.00 | 182.00 | 170.01 | 174.79 | 174.79 | -3.38% | 2,134 |
| Oct 21, 2026 | 194.30 | 194.30 | 178.00 | 180.91 | 180.91 | -5.43% | 5,822 |
| Oct 19, 2026 | 192.00 | 194.90 | 186.15 | 191.30 | 191.30 | -0.18% | 13,580 |
| Oct 16, 2026 | 188.10 | 194.78 | 185.51 | 191.65 | 191.65 | -0.35% | 640 |
| Oct 15, 2026 | 195.00 | 195.00 | 190.15 | 192.32 | 192.32 | -0.09% | 620 |
| Oct 14, 2026 | 191.50 | 194.75 | 190.00 | 192.49 | 192.49 | 0.73% | 791 |
| Oct 13, 2026 | 192.00 | 194.79 | 188.10 | 191.10 | 191.10 | -0.04% | 288 |
| Oct 12, 2026 | 194.00 | 194.00 | 190.00 | 191.17 | 191.17 | -1.40% | 400 |
| Oct 9, 2026 | 190.67 | 195.99 | 185.90 | 193.88 | 193.88 | 1.68% | 2,691 |
| Oct 8, 2026 | 195.90 | 195.90 | 189.02 | 190.67 | 190.67 | -0.73% | 1,925 |
| Oct 7, 2026 | 195.00 | 195.00 | 192.00 | 192.07 | 192.07 | -0.66% | 6,530 |
| Oct 6, 2026 | 197.50 | 197.50 | 192.25 | 193.34 | 193.34 | -1.35% | 2,483 |
| Oct 5, 2026 | 198.00 | 198.00 | 192.14 | 195.98 | 195.98 | 3.20% | 2,569 |
| Oct 1, 2026 | 200.90 | 200.90 | 181.73 | 189.91 | 189.91 | -3.35% | 8,222 |
| Sep 30, 2026 | 204.50 | 204.50 | 192.70 | 196.49 | 196.49 | -1.18% | 2,630 |
| Sep 29, 2026 | 203.90 | 203.90 | 190.40 | 198.84 | 198.84 | -0.65% | 13,070 |
| Sep 28, 2026 | 202.00 | 204.90 | 200.00 | 200.15 | 200.15 | -1.44% | 2,824 |
| Sep 25, 2026 | 203.00 | 208.00 | 200.01 | 203.07 | 203.07 | 0.74% | 4,142 |
| Sep 24, 2026 | 202.00 | 207.90 | 200.98 | 201.58 | 201.58 | -0.98% | 5,289 |
| Sep 23, 2026 | 209.00 | 209.00 | 202.13 | 203.57 | 203.57 | -0.82% | 755 |
| Sep 22, 2026 | 206.30 | 208.09 | 203.00 | 205.25 | 205.25 | -1.33% | 6,173 |
| Sep 21, 2026 | 214.90 | 214.90 | 205.00 | 208.01 | 208.01 | -0.88% | 2,489 |
| Sep 18, 2026 | 221.00 | 222.01 | 206.05 | 209.85 | 209.85 | -0.46% | 219,982 |
| Sep 17, 2026 | 207.80 | 215.00 | 207.01 | 210.83 | 210.83 | 3.03% | 17,379 |
| Sep 16, 2026 | 209.00 | 211.90 | 201.02 | 204.63 | 204.63 | -0.68% | 1,377 |
| Sep 15, 2026 | 200.70 | 213.59 | 200.70 | 206.04 | 206.04 | 1.47% | 6,697 |
| Sep 11, 2026 | 211.00 | 211.00 | 201.60 | 203.06 | 203.06 | -1.21% | 1,253 |
| Sep 10, 2026 | 205.00 | 206.64 | 200.10 | 205.55 | 205.55 | -0.08% | 5,619 |
| Sep 9, 2026 | 214.20 | 214.20 | 204.00 | 205.71 | 205.71 | -1.10% | 1,477 |
| Sep 8, 2026 | 214.70 | 214.70 | 203.10 | 207.99 | 207.99 | -1.90% | 7,227 |
| Sep 7, 2026 | 208.80 | 223.45 | 208.10 | 212.01 | 212.01 | 1.85% | 10,187 |
| Sep 4, 2026 | 209.70 | 217.99 | 206.30 | 208.15 | 208.15 | 0.33% | 4,500 |
| Sep 3, 2026 | 213.90 | 214.75 | 205.99 | 207.46 | 207.46 | -1.01% | 1,315 |
| Sep 2, 2026 | 215.90 | 215.90 | 208.00 | 209.57 | 209.57 | -1.66% | 2,466 |
| Sep 1, 2026 | 218.90 | 219.50 | 208.83 | 213.11 | 213.11 | -0.75% | 3,782 |
| Aug 31, 2026 | 208.90 | 220.90 | 205.01 | 214.72 | 214.72 | 5.41% | 37,858 |
| Aug 28, 2026 | 203.48 | 209.00 | 200.20 | 203.70 | 203.70 | -0.39% | 6,512 |