A B Cotspin India Limited (NSE:ABCOTS)
India · Delayed Price · Currency is INR 410.00
-9.60 (-2.29%)
Feb 19, 2026, 3:29 PM IST
A B Cotspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 416.65 | 416.65 | 410.30 | 411.95 | 411.95 | -0.04% | 9,719 |
| Dec 30, 2025 | 412.10 | 414.35 | 407.05 | 412.10 | 412.10 | 0.15% | 8,036 |
| Dec 29, 2025 | 418.05 | 418.05 | 405.95 | 411.50 | 411.50 | 0.24% | 15,618 |
| Dec 26, 2025 | 415.05 | 416.95 | 408.80 | 410.50 | 410.50 | -0.88% | 10,057 |
| Dec 24, 2025 | 413.10 | 416.00 | 413.10 | 414.15 | 414.15 | 0.28% | 6,944 |
| Dec 23, 2025 | 410.05 | 413.95 | 409.55 | 413.00 | 413.00 | 0.77% | 1,510 |
| Dec 22, 2025 | 413.05 | 414.30 | 405.10 | 409.85 | 409.85 | -0.61% | 9,750 |
| Dec 19, 2025 | 417.25 | 417.25 | 407.60 | 412.35 | 412.35 | -0.15% | 9,752 |
| Dec 18, 2025 | 415.85 | 418.00 | 411.05 | 412.95 | 412.95 | -0.43% | 5,007 |
| Dec 17, 2025 | 413.15 | 416.95 | 410.05 | 414.75 | 414.75 | 0.19% | 3,131 |
| Dec 16, 2025 | 414.55 | 416.95 | 409.55 | 413.95 | 413.95 | 0.50% | 2,870 |
| Dec 15, 2025 | 416.50 | 418.95 | 410.30 | 411.90 | 411.90 | -0.58% | 6,415 |
| Dec 12, 2025 | 419.65 | 419.65 | 409.00 | 414.30 | 414.30 | -0.13% | 9,187 |
| Dec 11, 2025 | 417.85 | 417.85 | 411.75 | 414.85 | 414.85 | 0.19% | 1,815 |
| Dec 10, 2025 | 415.80 | 418.40 | 410.40 | 414.05 | 414.05 | -0.43% | 7,867 |
| Dec 9, 2025 | 412.55 | 417.95 | 410.75 | 415.85 | 415.85 | 0.43% | 7,252 |