Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 25.35
-2.75 (-9.79%)
At close: Mar 27, 2026
Abha Power and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.15 | 27.15 | 25.00 | 25.35 | 25.35 | -9.79% | 51,200 |
| Mar 25, 2026 | 26.80 | 29.80 | 26.80 | 28.10 | 28.10 | 4.46% | 24,000 |
| Mar 24, 2026 | 28.00 | 28.10 | 26.45 | 26.90 | 26.90 | -3.58% | 30,400 |
| Mar 23, 2026 | 28.50 | 28.50 | 27.90 | 27.90 | 27.90 | -4.62% | 8,000 |
| Mar 20, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 3,200 |
| Mar 19, 2026 | 28.50 | 29.00 | 28.45 | 28.50 | 28.50 | -6.71% | 14,400 |
| Mar 17, 2026 | 28.50 | 30.55 | 28.50 | 30.55 | 30.55 | 7.19% | 3,200 |
| Mar 16, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | -3.39% | 4,800 |
| Mar 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | 1,600 |
| Mar 12, 2026 | 28.00 | 30.60 | 28.00 | 29.30 | 29.30 | 0.86% | 16,000 |
| Mar 11, 2026 | 29.10 | 29.20 | 29.00 | 29.05 | 29.05 | - | 9,600 |
| Mar 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 1,600 |
| Mar 9, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 2.65% | 8,000 |
| Mar 6, 2026 | 30.00 | 30.00 | 28.25 | 28.25 | 28.25 | -4.24% | 6,400 |
| Mar 5, 2026 | 29.85 | 29.85 | 28.65 | 29.50 | 29.50 | 1.37% | 6,400 |
| Mar 4, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | 0.17% | 6,400 |
| Mar 2, 2026 | 30.35 | 30.35 | 28.10 | 29.05 | 29.05 | -4.28% | 11,200 |
| Feb 27, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | -0.82% | 8,000 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -4.37% | 3,200 |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,600 |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% | 1,600 |
| Feb 20, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 3.06% | 3,200 |
| Feb 19, 2026 | 32.00 | 32.50 | 31.00 | 31.00 | 31.00 | -3.13% | 9,600 |
| Feb 18, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | - | 6,400 |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.05% | 1,600 |
| Feb 16, 2026 | 32.45 | 33.35 | 32.45 | 33.35 | 33.35 | 2.77% | 3,200 |
| Feb 13, 2026 | 32.00 | 32.45 | 30.55 | 32.45 | 32.45 | 1.41% | 14,400 |
| Feb 12, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 0.16% | 3,200 |
| Feb 11, 2026 | 32.55 | 33.10 | 31.90 | 31.95 | 31.95 | -3.18% | 16,000 |
| Feb 10, 2026 | 34.00 | 34.00 | 32.55 | 33.00 | 33.00 | - | 6,400 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | 3,200 |
| Feb 6, 2026 | 32.95 | 32.95 | 32.90 | 32.90 | 32.90 | -3.94% | 3,200 |
| Feb 4, 2026 | 32.70 | 34.50 | 32.70 | 34.25 | 34.25 | 3.16% | 4,800 |
| Feb 3, 2026 | 32.95 | 35.00 | 32.00 | 33.20 | 33.20 | 5.40% | 22,400 |
| Feb 2, 2026 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | -4.55% | 4,800 |
| Feb 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 1,600 |
| Jan 29, 2026 | 32.50 | 33.95 | 32.50 | 33.50 | 33.50 | -3.04% | 9,600 |
| Jan 28, 2026 | 35.65 | 35.65 | 34.55 | 34.55 | 34.55 | 8.48% | 3,200 |
| Jan 27, 2026 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | -5.63% | 3,200 |
| Jan 23, 2026 | 31.65 | 33.75 | 30.20 | 33.75 | 33.75 | 6.47% | 24,000 |
| Jan 22, 2026 | 31.95 | 31.95 | 31.70 | 31.70 | 31.70 | 5.32% | 3,200 |
| Jan 21, 2026 | 30.10 | 30.10 | 29.05 | 30.10 | 30.10 | - | 9,600 |
| Jan 20, 2026 | 32.75 | 32.75 | 30.00 | 30.10 | 30.10 | -11.99% | 9,600 |
| Jan 19, 2026 | 35.45 | 35.45 | 33.35 | 34.20 | 34.20 | 0.88% | 6,400 |
| Jan 16, 2026 | 34.45 | 34.45 | 33.55 | 33.90 | 33.90 | 0.15% | 4,800 |
| Jan 14, 2026 | 28.20 | 34.75 | 28.20 | 33.85 | 33.85 | 5.78% | 48,000 |
| Jan 13, 2026 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | -2.14% | 6,400 |
| Jan 12, 2026 | 34.00 | 34.00 | 32.65 | 32.70 | 32.70 | -0.91% | 6,400 |
| Jan 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.93% | 6,400 |
| Jan 8, 2026 | 35.40 | 35.40 | 34.10 | 34.35 | 34.35 | -5.50% | 11,200 |