A B Cotspin India Limited (NSE:ABCOTS)
India · Delayed Price · Currency is INR 405.95
+0.75 (0.19%)
At close: Mar 13, 2026
A B Cotspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 408.95 | 412.40 | 395.40 | 405.95 | 405.95 | 0.19% | 42,720 |
| Mar 12, 2026 | 395.90 | 410.20 | 395.90 | 405.20 | 405.20 | 0.81% | 13,294 |
| Mar 11, 2026 | 396.00 | 409.65 | 393.05 | 401.95 | 401.95 | 1.64% | 24,244 |
| Mar 10, 2026 | 419.00 | 419.95 | 392.00 | 395.45 | 395.45 | -4.49% | 14,189 |
| Mar 9, 2026 | 435.00 | 435.00 | 398.00 | 414.05 | 414.05 | 0.89% | 9,957 |
| Mar 6, 2026 | 405.00 | 414.00 | 404.00 | 410.40 | 410.40 | 0.53% | 27,757 |
| Mar 5, 2026 | 403.60 | 415.15 | 396.05 | 408.25 | 408.25 | 5.12% | 35,264 |
| Mar 4, 2026 | 431.95 | 431.95 | 378.00 | 388.35 | 388.35 | -5.32% | 15,101 |
| Mar 2, 2026 | 409.90 | 411.00 | 395.80 | 410.15 | 410.15 | 0.27% | 4,774 |
| Feb 27, 2026 | 413.95 | 415.90 | 402.10 | 409.05 | 409.05 | -0.29% | 47,095 |
| Feb 26, 2026 | 416.10 | 428.50 | 405.30 | 410.25 | 410.25 | -1.41% | 20,649 |
| Feb 25, 2026 | 423.65 | 423.70 | 413.50 | 416.10 | 416.10 | 0.57% | 19,317 |
| Feb 24, 2026 | 432.20 | 432.20 | 410.60 | 413.75 | 413.75 | -2.65% | 8,052 |
| Feb 23, 2026 | 437.00 | 437.00 | 421.05 | 425.00 | 425.00 | 1.40% | 19,107 |
| Feb 20, 2026 | 409.90 | 421.70 | 409.90 | 419.15 | 419.15 | 2.16% | 3,978 |
| Feb 19, 2026 | 422.05 | 422.80 | 409.95 | 410.30 | 410.30 | -2.22% | 2,228 |
| Feb 18, 2026 | 419.35 | 425.00 | 415.00 | 419.60 | 419.60 | 0.06% | 7,760 |
| Feb 17, 2026 | 430.80 | 446.80 | 413.00 | 419.35 | 419.35 | -2.69% | 60,849 |
| Feb 16, 2026 | 426.50 | 434.90 | 426.00 | 430.95 | 430.95 | 0.41% | 2,521 |
| Feb 13, 2026 | 435.00 | 435.00 | 425.05 | 429.20 | 429.20 | -0.54% | 7,668 |
| Feb 12, 2026 | 426.95 | 441.70 | 426.95 | 431.55 | 431.55 | -1.45% | 10,063 |
| Feb 11, 2026 | 443.35 | 455.00 | 428.00 | 437.90 | 437.90 | 0.16% | 39,625 |
| Feb 10, 2026 | 439.90 | 451.00 | 426.05 | 437.20 | 437.20 | -0.24% | 38,182 |
| Feb 9, 2026 | 430.80 | 440.00 | 420.00 | 438.25 | 438.25 | 2.45% | 15,024 |
| Feb 6, 2026 | 424.00 | 435.00 | 416.00 | 427.75 | 427.75 | 0.82% | 24,968 |
| Feb 5, 2026 | 427.00 | 427.60 | 411.10 | 424.25 | 424.25 | 2.18% | 19,776 |
| Feb 4, 2026 | 417.00 | 422.60 | 412.75 | 415.20 | 415.20 | -1.31% | 4,076 |
| Feb 3, 2026 | 418.05 | 448.95 | 414.00 | 420.70 | 420.70 | 1.98% | 36,135 |
| Feb 2, 2026 | 430.00 | 430.00 | 408.10 | 412.55 | 412.55 | -3.42% | 6,457 |
| Feb 1, 2026 | 450.00 | 450.00 | 416.05 | 427.15 | 427.15 | 1.23% | 2,838 |
| Jan 30, 2026 | 432.80 | 432.80 | 415.05 | 421.95 | 421.95 | 1.49% | 2,778 |
| Jan 29, 2026 | 415.00 | 422.05 | 410.80 | 415.75 | 415.75 | 1.02% | 4,047 |
| Jan 28, 2026 | 407.25 | 411.95 | 405.05 | 411.55 | 411.55 | 0.53% | 2,274 |
| Jan 27, 2026 | 420.00 | 420.00 | 405.00 | 409.40 | 409.40 | 0.20% | 6,952 |
| Jan 23, 2026 | 414.00 | 414.00 | 395.60 | 408.60 | 408.60 | 0.20% | 19,539 |
| Jan 22, 2026 | 416.90 | 416.90 | 404.50 | 407.80 | 407.80 | 0.54% | 7,825 |
| Jan 21, 2026 | 418.00 | 418.00 | 401.25 | 405.60 | 405.60 | -0.87% | 5,242 |
| Jan 20, 2026 | 414.95 | 414.95 | 404.20 | 409.15 | 409.15 | -1.12% | 6,976 |
| Jan 19, 2026 | 414.55 | 414.80 | 410.10 | 413.80 | 413.80 | -0.22% | 3,542 |
| Jan 16, 2026 | 412.95 | 414.95 | 408.65 | 414.70 | 414.70 | 0.61% | 9,254 |
| Jan 14, 2026 | 406.95 | 412.50 | 405.10 | 412.20 | 412.20 | 0.75% | 3,246 |
| Jan 13, 2026 | 413.50 | 414.00 | 406.20 | 409.15 | 409.15 | 0.01% | 28,995 |
| Jan 12, 2026 | 414.10 | 417.00 | 404.00 | 409.10 | 409.10 | -0.06% | 14,591 |
| Jan 9, 2026 | 411.20 | 412.10 | 405.85 | 409.35 | 409.35 | -0.50% | 9,840 |
| Jan 8, 2026 | 413.00 | 413.00 | 407.10 | 411.40 | 411.40 | 0.27% | 50,483 |
| Jan 7, 2026 | 412.90 | 412.90 | 407.10 | 410.30 | 410.30 | 0.23% | 8,642 |
| Jan 6, 2026 | 413.85 | 415.00 | 407.55 | 409.35 | 409.35 | -0.16% | 12,321 |
| Jan 5, 2026 | 411.40 | 412.10 | 408.40 | 410.00 | 410.00 | -0.53% | 9,875 |
| Jan 2, 2026 | 412.90 | 413.40 | 407.00 | 412.20 | 412.20 | 0.12% | 13,172 |
| Jan 1, 2026 | 411.70 | 414.00 | 409.10 | 411.70 | 411.70 | -0.06% | 9,022 |