A B Cotspin India Limited (NSE:ABCOTS)
India · Delayed Price · Currency is INR 406.00
-0.05 (-0.01%)
Apr 6, 2026, 3:29 PM IST
A B Cotspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 401.75 | 407.05 | 399.75 | 404.00 | 404.00 | 0.34% | 29,285 |
| Apr 1, 2026 | 409.75 | 409.75 | 395.50 | 402.65 | 402.65 | 0.01% | 9,556 |
| Mar 30, 2026 | 398.20 | 407.00 | 395.00 | 402.60 | 402.60 | 0.47% | 40,269 |
| Mar 27, 2026 | 409.80 | 409.80 | 386.00 | 400.70 | 400.70 | -1.16% | 24,813 |
| Mar 25, 2026 | 409.80 | 410.95 | 400.50 | 405.40 | 405.40 | -0.16% | 48,819 |
| Mar 24, 2026 | 408.80 | 409.70 | 402.40 | 406.05 | 406.05 | 0.16% | 14,959 |
| Mar 23, 2026 | 393.60 | 410.00 | 393.20 | 405.40 | 405.40 | 0.51% | 28,147 |
| Mar 20, 2026 | 397.00 | 407.95 | 397.00 | 403.35 | 403.35 | -0.16% | 41,839 |
| Mar 19, 2026 | 412.00 | 412.00 | 398.00 | 404.00 | 404.00 | 0.40% | 6,646 |
| Mar 18, 2026 | 409.80 | 411.90 | 395.50 | 402.40 | 402.40 | -0.80% | 15,875 |
| Mar 17, 2026 | 395.10 | 410.00 | 390.00 | 405.65 | 405.65 | 1.53% | 34,808 |
| Mar 16, 2026 | 409.80 | 409.80 | 335.00 | 399.55 | 399.55 | -1.58% | 44,129 |
| 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 |