A B Cotspin India Limited (NSE:ABCOTS)
India · Delayed Price · Currency is INR 215.11
+2.04 (0.96%)
May 25, 2026, 10:27 AM IST
A B Cotspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 218.65 | 221.42 | 206.10 | 213.07 | 213.07 | -1.92% | 51,291 |
| May 21, 2026 | 221.59 | 221.59 | 213.20 | 217.25 | 217.25 | -0.64% | 42,111 |
| May 20, 2026 | 215.36 | 219.39 | 214.84 | 218.64 | 218.64 | -0.51% | 30,601 |
| May 19, 2026 | 218.70 | 221.85 | 213.58 | 219.75 | 219.75 | 0.27% | 62,544 |
| May 18, 2026 | 219.18 | 224.47 | 214.58 | 219.16 | 219.16 | -0.01% | 64,405 |
| May 15, 2026 | 220.00 | 231.90 | 216.20 | 219.18 | 219.18 | 0.84% | 57,817 |
| May 14, 2026 | 228.00 | 228.70 | 215.00 | 217.35 | 217.35 | -3.59% | 99,335 |
| May 13, 2026 | 225.13 | 228.59 | 223.06 | 225.45 | 225.45 | 0.14% | 54,139 |
| May 12, 2026 | 228.70 | 228.70 | 221.99 | 225.13 | 225.13 | -0.15% | 66,826 |
| May 11, 2026 | 230.99 | 231.00 | 223.00 | 225.46 | 225.46 | -0.56% | 52,462 |
| May 8, 2026 | 229.00 | 231.89 | 225.01 | 226.73 | 226.73 | -0.18% | 36,454 |
| May 7, 2026 | 225.00 | 235.00 | 222.25 | 227.15 | 227.15 | 2.43% | 88,538 |
| May 6, 2026 | 220.00 | 225.49 | 216.15 | 221.77 | 221.77 | 2.71% | 94,184 |
| May 5, 2026 | 213.64 | 222.60 | 213.58 | 215.91 | 215.91 | -0.49% | 60,514 |
| May 4, 2026 | 223.50 | 227.95 | 213.64 | 216.98 | 216.98 | -2.96% | 56,250 |
| Apr 30, 2026 | 227.90 | 229.95 | 221.00 | 223.60 | 223.60 | -0.73% | 66,619 |
| Apr 29, 2026 | 242.00 | 253.95 | 220.05 | 225.25 | 225.25 | -5.77% | 197,840 |
| Apr 28, 2026 | 239.95 | 248.60 | 226.60 | 239.05 | 239.05 | -3.88% | 330,521 |
| Apr 27, 2026 | 299.00 | 299.00 | 248.70 | 248.70 | 248.70 | -19.99% | 1,459,969 |
| Apr 24, 2026 | 389.90 | 392.95 | 310.85 | 310.85 | 310.85 | -20.00% | 317,713 |
| Apr 23, 2026 | 400.30 | 400.95 | 384.10 | 388.55 | 388.55 | -3.19% | 80,963 |
| Apr 22, 2026 | 399.25 | 404.70 | 395.00 | 401.35 | 401.35 | 0.14% | 138,491 |
| Apr 21, 2026 | 396.55 | 407.00 | 394.10 | 400.80 | 400.80 | -0.15% | 39,073 |
| Apr 20, 2026 | 420.00 | 435.95 | 391.10 | 401.40 | 401.40 | -1.88% | 87,666 |
| Apr 17, 2026 | 413.90 | 419.85 | 403.10 | 409.10 | 409.10 | -0.88% | 28,871 |
| Apr 16, 2026 | 411.60 | 423.40 | 402.45 | 412.75 | 412.75 | 1.79% | 58,696 |
| Apr 15, 2026 | 405.20 | 443.95 | 400.55 | 405.50 | 405.50 | 0.43% | 35,769 |
| Apr 13, 2026 | 403.80 | 409.90 | 400.10 | 403.75 | 403.75 | -0.51% | 8,441 |
| Apr 10, 2026 | 406.95 | 406.95 | 399.60 | 405.80 | 405.80 | 1.29% | 15,842 |
| Apr 9, 2026 | 407.95 | 407.95 | 395.10 | 400.65 | 400.65 | -0.11% | 37,645 |
| Apr 8, 2026 | 409.90 | 420.90 | 397.00 | 401.10 | 401.10 | -1.34% | 60,094 |
| Apr 7, 2026 | 409.50 | 409.90 | 402.95 | 406.55 | 406.55 | 0.26% | 10,298 |
| Apr 6, 2026 | 411.55 | 411.55 | 400.20 | 405.50 | 405.50 | 0.37% | 8,848 |
| 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 |