A B Cotspin India Limited (NSE:ABCOTS)
India · Delayed Price · Currency is INR 208.15
+0.69 (0.33%)
Sep 4, 2026, 3:29 PM IST
A B Cotspin India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 209.90 | 209.90 | 203.10 | 204.50 | 204.50 | -0.42% | 7,494 |
| Aug 26, 2026 | 205.50 | 209.38 | 203.77 | 205.36 | 205.36 | 0.37% | 3,375 |
| Aug 25, 2026 | 212.00 | 212.00 | 200.10 | 204.60 | 204.60 | -1.84% | 6,782 |
| Aug 24, 2026 | 209.42 | 213.90 | 206.90 | 208.43 | 208.43 | -0.47% | 11,673 |
| Aug 21, 2026 | 213.88 | 218.90 | 208.51 | 209.42 | 209.42 | -0.80% | 8,615 |
| Aug 20, 2026 | 219.01 | 223.00 | 208.00 | 211.10 | 211.10 | -3.20% | 14,231 |
| Aug 19, 2026 | 224.80 | 225.00 | 215.00 | 218.07 | 218.07 | 0.31% | 40,918 |
| Aug 18, 2026 | 202.48 | 225.00 | 201.88 | 217.40 | 217.40 | 8.89% | 152,579 |
| Aug 17, 2026 | 199.10 | 204.80 | 198.50 | 199.66 | 199.66 | 0.33% | 15,165 |
| Aug 14, 2026 | 201.00 | 201.00 | 198.90 | 199.00 | 199.00 | -0.02% | 3,258 |
| Aug 13, 2026 | 202.90 | 202.90 | 199.00 | 199.03 | 199.03 | -0.06% | 4,364 |
| Aug 12, 2026 | 201.00 | 201.00 | 199.00 | 199.14 | 199.14 | -0.27% | 4,577 |
| Aug 11, 2026 | 199.00 | 201.99 | 198.61 | 199.68 | 199.68 | -0.98% | 11,158 |
| Aug 10, 2026 | 201.40 | 206.33 | 198.51 | 201.66 | 201.66 | 1.48% | 4,083 |
| Aug 7, 2026 | 201.90 | 201.90 | 197.00 | 198.71 | 198.71 | -1.08% | 10,218 |
| Aug 6, 2026 | 202.90 | 202.90 | 199.15 | 200.87 | 200.87 | 0.67% | 1,989 |
| Aug 5, 2026 | 203.00 | 203.00 | 199.00 | 199.53 | 199.53 | -0.64% | 3,609 |
| Aug 4, 2026 | 202.00 | 203.49 | 199.25 | 200.81 | 200.81 | -0.05% | 6,945 |
| Aug 3, 2026 | 199.05 | 202.90 | 198.60 | 200.91 | 200.91 | 1.04% | 4,106 |
| Jul 31, 2026 | 199.60 | 203.50 | 196.81 | 198.85 | 198.85 | -0.32% | 5,640 |
| Jul 30, 2026 | 203.90 | 203.90 | 198.98 | 199.49 | 199.49 | -0.58% | 7,460 |
| Jul 29, 2026 | 204.00 | 204.00 | 199.00 | 200.65 | 200.65 | 0.21% | 15,312 |
| Jul 28, 2026 | 203.90 | 203.90 | 199.00 | 200.23 | 200.23 | -0.67% | 10,374 |
| Jul 27, 2026 | 200.38 | 203.63 | 200.38 | 201.58 | 201.58 | 0.60% | 2,750 |
| Jul 24, 2026 | 203.50 | 203.59 | 198.42 | 200.38 | 200.38 | - | 6,206 |
| Jul 23, 2026 | 205.00 | 211.00 | 198.17 | 200.38 | 200.38 | -1.85% | 16,824 |
| Jul 22, 2026 | 203.53 | 211.39 | 202.50 | 204.15 | 204.15 | 0.22% | 33,436 |
| Jul 21, 2026 | 203.00 | 209.90 | 201.01 | 203.71 | 203.71 | 0.61% | 87,860 |
| Jul 20, 2026 | 205.90 | 205.90 | 200.73 | 202.47 | 202.47 | -0.21% | 8,692 |
| Jul 17, 2026 | 206.95 | 218.00 | 201.10 | 202.90 | 202.90 | -2.71% | 51,818 |
| Jul 16, 2026 | 208.25 | 208.85 | 205.83 | 208.56 | 208.56 | 0.93% | 3,600 |
| Jul 15, 2026 | 212.00 | 212.00 | 206.01 | 206.63 | 206.63 | -0.66% | 20,378 |
| Jul 14, 2026 | 209.94 | 209.94 | 206.20 | 208.01 | 208.01 | -0.14% | 13,476 |
| Jul 13, 2026 | 209.38 | 218.97 | 207.00 | 208.31 | 208.31 | -0.78% | 49,382 |
| Jul 10, 2026 | 206.13 | 213.00 | 206.13 | 209.94 | 209.94 | 1.21% | 17,030 |
| Jul 9, 2026 | 208.89 | 212.90 | 206.00 | 207.44 | 207.44 | -1.65% | 14,214 |
| Jul 8, 2026 | 214.77 | 214.77 | 208.77 | 210.91 | 210.91 | -1.21% | 23,848 |
| Jul 7, 2026 | 218.92 | 218.92 | 212.74 | 213.49 | 213.49 | -1.26% | 49,698 |
| Jul 6, 2026 | 221.72 | 221.72 | 215.80 | 216.21 | 216.21 | -1.15% | 9,885 |
| Jul 3, 2026 | 218.94 | 225.49 | 217.26 | 218.73 | 218.73 | -0.45% | 11,636 |
| Jul 2, 2026 | 224.90 | 225.99 | 218.01 | 219.72 | 219.72 | -0.29% | 28,062 |
| Jul 1, 2026 | 220.50 | 228.42 | 219.30 | 220.35 | 220.35 | -0.33% | 7,848 |
| Jun 30, 2026 | 222.33 | 226.98 | 220.50 | 221.08 | 221.08 | -0.87% | 26,163 |
| Jun 29, 2026 | 225.00 | 228.89 | 222.00 | 223.01 | 223.01 | -0.98% | 6,402 |