Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 31.15
0.00 (0.00%)
At close: May 27, 2026
Abha Power and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.15 | 30.75 | 29.10 | 29.75 | 29.75 | -4.49% | 28,800 |
| May 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 6,400 |
| May 26, 2026 | 32.20 | 33.50 | 30.00 | 31.15 | 31.15 | -2.35% | 46,400 |
| May 25, 2026 | 37.00 | 37.00 | 29.05 | 31.90 | 31.90 | -10.64% | 116,800 |
| May 22, 2026 | 35.25 | 35.70 | 35.25 | 35.70 | 35.70 | 1.13% | 8,000 |
| May 21, 2026 | 34.00 | 35.75 | 34.00 | 35.30 | 35.30 | 2.77% | 12,800 |
| May 20, 2026 | 33.55 | 34.35 | 33.55 | 34.35 | 34.35 | 2.38% | 8,000 |
| May 19, 2026 | 33.45 | 33.55 | 33.45 | 33.55 | 33.55 | 8.05% | 4,800 |
| May 18, 2026 | 30.00 | 32.40 | 30.00 | 31.05 | 31.05 | -6.62% | 8,000 |
| May 15, 2026 | 34.05 | 34.05 | 33.25 | 33.25 | 33.25 | -3.62% | 8,000 |
| May 14, 2026 | 32.00 | 35.80 | 32.00 | 34.50 | 34.50 | 5.34% | 38,400 |
| May 13, 2026 | 32.15 | 32.75 | 32.15 | 32.75 | 32.75 | 4.80% | 40,000 |
| May 12, 2026 | 31.50 | 32.00 | 31.20 | 31.25 | 31.25 | -2.34% | 11,200 |
| May 11, 2026 | 32.00 | 32.50 | 31.60 | 32.00 | 32.00 | 1.59% | 27,200 |
| May 8, 2026 | 32.35 | 32.35 | 31.25 | 31.50 | 31.50 | -1.56% | 11,200 |
| May 7, 2026 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | 1.59% | 3,200 |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,800 |
| May 5, 2026 | 30.05 | 31.50 | 30.05 | 31.50 | 31.50 | 2.77% | 11,200 |
| May 4, 2026 | 30.15 | 30.65 | 30.00 | 30.65 | 30.65 | -1.61% | 8,000 |
| Apr 30, 2026 | 31.20 | 31.20 | 30.00 | 31.15 | 31.15 | -0.32% | 8,000 |
| Apr 29, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -3.99% | 9,600 |
| Apr 28, 2026 | 30.10 | 33.45 | 30.10 | 32.55 | 32.55 | 12.24% | 60,800 |
| Apr 27, 2026 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | 1.75% | 3,200 |
| Apr 24, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | -0.52% | 3,200 |
| Apr 23, 2026 | 29.50 | 29.50 | 28.50 | 28.65 | 28.65 | -2.88% | 6,400 |
| Apr 22, 2026 | 29.60 | 29.60 | 29.00 | 29.50 | 29.50 | 1.20% | 4,800 |
| Apr 21, 2026 | 29.30 | 30.45 | 28.25 | 29.15 | 29.15 | 1.22% | 20,800 |
| Apr 20, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -1.87% | 4,800 |
| Apr 17, 2026 | 27.80 | 29.35 | 27.80 | 29.35 | 29.35 | 4.08% | 14,400 |
| Apr 16, 2026 | 27.95 | 28.20 | 27.95 | 28.20 | 28.20 | 0.71% | 4,800 |
| Apr 15, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | 2.94% | 6,400 |
| Apr 13, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | -1.98% | 22,400 |
| Apr 10, 2026 | 27.45 | 29.40 | 27.45 | 27.75 | 27.75 | 1.09% | 8,000 |
| Apr 9, 2026 | 29.50 | 29.50 | 27.40 | 27.45 | 27.45 | -0.72% | 14,400 |
| Apr 8, 2026 | 27.25 | 27.70 | 27.25 | 27.65 | 27.65 | 7.17% | 11,200 |
| Apr 7, 2026 | 25.80 | 26.05 | 25.50 | 25.80 | 25.80 | 4.24% | 8,000 |
| Apr 6, 2026 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | -0.60% | 9,600 |
| Apr 2, 2026 | 25.95 | 25.95 | 24.00 | 24.90 | 24.90 | -0.20% | 28,800 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | 4.83% | 19,200 |
| Mar 30, 2026 | 23.95 | 24.95 | 23.55 | 23.80 | 23.80 | -6.11% | 19,200 |
| 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 |