ABH Healthcare Limited (NSE:ABH)
India · Delayed Price · Currency is INR 41.50
-1.55 (-3.60%)
At close: Oct 23, 2026
ABH Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.00 | 41.50 | 40.95 | 41.50 | 41.50 | -3.60% | 8,400 |
| Oct 22, 2026 | 39.00 | 43.05 | 39.00 | 43.05 | 43.05 | 5.00% | 13,200 |
| Oct 21, 2026 | 40.65 | 42.60 | 40.65 | 41.00 | 41.00 | -3.98% | 115,200 |
| Oct 19, 2026 | 44.90 | 44.90 | 42.70 | 42.70 | 42.70 | -4.90% | 73,200 |
| Oct 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 20,400 |
| Oct 15, 2026 | 45.00 | 45.00 | 43.50 | 45.00 | 45.00 | -1.53% | 21,600 |
| Oct 14, 2026 | 47.80 | 47.80 | 44.70 | 45.70 | 45.70 | -2.77% | 9,600 |
| Oct 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 6,000 |
| Oct 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 4.92% | 28,800 |
| Oct 9, 2026 | 44.00 | 47.75 | 43.25 | 44.70 | 44.70 | -1.76% | 82,800 |
| Oct 8, 2026 | 49.50 | 49.50 | 45.50 | 45.50 | 45.50 | -4.91% | 27,600 |
| Oct 7, 2026 | 47.50 | 47.90 | 43.50 | 47.85 | 47.85 | 4.82% | 63,600 |
| Oct 6, 2026 | 45.55 | 45.65 | 45.40 | 45.65 | 45.65 | 4.94% | 30,000 |
| Oct 5, 2026 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | 4.95% | 28,800 |
| Oct 1, 2026 | 41.00 | 42.65 | 40.00 | 41.45 | 41.45 | 0.36% | 20,400 |
| Sep 30, 2026 | 42.80 | 42.80 | 41.25 | 41.30 | 41.30 | -2.59% | 28,800 |
| Sep 29, 2026 | 45.00 | 45.00 | 42.25 | 42.40 | 42.40 | -4.61% | 56,400 |
| Sep 28, 2026 | 43.45 | 46.40 | 43.35 | 44.45 | 44.45 | -2.09% | 81,600 |
| Sep 25, 2026 | 45.45 | 46.50 | 45.40 | 45.40 | 45.40 | -4.92% | 32,400 |
| Sep 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -4.98% | 10,800 |
| Sep 23, 2026 | 54.40 | 55.45 | 50.25 | 50.25 | 50.25 | -4.92% | 158,400 |
| Sep 22, 2026 | 50.00 | 52.90 | 49.50 | 52.85 | 52.85 | 9.88% | 194,400 |
| Sep 21, 2026 | 45.00 | 48.10 | 45.00 | 48.10 | 48.10 | 9.94% | 130,800 |
| Sep 18, 2026 | 39.00 | 43.75 | 39.00 | 43.75 | 43.75 | 9.92% | 123,600 |
| Sep 17, 2026 | 44.20 | 44.20 | 38.20 | 39.80 | 39.80 | -16.56% | 511,200 |
| Sep 16, 2026 | 47.70 | 58.70 | 47.70 | 47.70 | 47.70 | -19.97% | 942,000 |
| Sep 15, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 30,000 |
| Sep 11, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -4.93% | 43,200 |
| Sep 10, 2026 | 65.85 | 69.25 | 65.85 | 65.95 | 65.95 | -4.83% | 714,000 |
| Sep 9, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -4.94% | 7,200 |
| Sep 8, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -4.95% | 7,200 |
| Sep 7, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -4.96% | 10,800 |
| Sep 4, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -4.95% | 138,000 |
| Sep 3, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -4.98% | 8,400 |
| Sep 2, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -5.00% | 1,200 |
| Sep 1, 2026 | 99.00 | 99.00 | 94.05 | 94.05 | 94.05 | -7.79% | 217,200 |
| Aug 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |