Abha Power and Steel Limited (NSE:ABHAPOWER)
India · Delayed Price · Currency is INR 24.75
0.00 (0.00%)
At close: Aug 21, 2026
Abha Power and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1,600 |
| Aug 20, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.75 | -0.40% | 4,800 |
| Aug 19, 2026 | 24.70 | 25.35 | 24.60 | 24.85 | 24.85 | -2.55% | 8,000 |
| Aug 18, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 1.19% | 3,200 |
| Aug 17, 2026 | 24.95 | 25.20 | 24.45 | 25.20 | 25.20 | -1.75% | 6,400 |
| Aug 14, 2026 | 24.65 | 25.65 | 24.35 | 25.65 | 25.65 | 4.06% | 9,600 |
| Aug 13, 2026 | 24.65 | 26.10 | 24.65 | 24.65 | 24.65 | - | 4,800 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.55 | 24.65 | 24.65 | -2.76% | 6,400 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.30 | 25.35 | 25.35 | -2.50% | 9,600 |
| Aug 6, 2026 | 24.75 | 26.10 | 24.15 | 26.00 | 26.00 | -0.38% | 24,000 |
| Aug 5, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 1.16% | 3,200 |
| Aug 4, 2026 | 24.00 | 26.10 | 24.00 | 25.80 | 25.80 | 5.31% | 12,800 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.61% | 8,000 |
| Jul 30, 2026 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | 1.44% | 4,800 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -3.95% | 8,000 |
| Jul 28, 2026 | 25.00 | 26.00 | 24.30 | 25.30 | 25.30 | 0.60% | 14,400 |
| Jul 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | 1,600 |
| Jul 24, 2026 | 25.60 | 26.00 | 24.70 | 25.40 | 25.40 | 1.20% | 11,200 |
| Jul 23, 2026 | 25.05 | 25.50 | 25.05 | 25.10 | 25.10 | -2.14% | 4,800 |
| Jul 22, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 0.59% | 3,200 |
| Jul 21, 2026 | 25.95 | 26.25 | 25.50 | 25.50 | 25.50 | -1.73% | 8,000 |
| Jul 17, 2026 | 25.65 | 25.95 | 25.65 | 25.95 | 25.95 | -0.19% | 3,200 |
| Jul 15, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 0.19% | 8,000 |
| Jul 14, 2026 | 25.30 | 26.00 | 25.00 | 25.95 | 25.95 | -2.26% | 11,200 |
| Jul 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1,600 |
| Jul 7, 2026 | 26.55 | 26.55 | 26.10 | 26.55 | 26.55 | -3.45% | 19,200 |
| Jul 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | 1,600 |
| Jul 1, 2026 | 27.70 | 28.00 | 27.70 | 27.70 | 27.70 | 2.59% | 9,600 |
| Jun 30, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.18% | 4,800 |
| Jun 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | 1,600 |
| Jun 25, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | 1,600 |
| Jun 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,200 |
| Jun 22, 2026 | 27.60 | 28.45 | 27.60 | 28.00 | 28.00 | 1.45% | 6,400 |
| Jun 19, 2026 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | -4.00% | 3,200 |
| Jun 17, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 3,200 |
| Jun 16, 2026 | 28.55 | 28.95 | 28.55 | 28.75 | 28.75 | 1.59% | 3,200 |
| Jun 15, 2026 | 28.70 | 28.70 | 27.90 | 28.30 | 28.30 | 2.17% | 8,000 |
| Jun 11, 2026 | 26.70 | 27.70 | 26.00 | 27.70 | 27.70 | 2.59% | 14,400 |
| Jun 10, 2026 | 27.00 | 27.55 | 26.30 | 27.00 | 27.00 | -1.82% | 9,600 |
| Jun 9, 2026 | 29.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 12,800 |
| Jun 8, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 4,800 |
| Jun 5, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 9,600 |
| Jun 4, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.53% | 17,600 |
| Jun 3, 2026 | 28.40 | 28.40 | 28.10 | 28.15 | 28.15 | -1.40% | 4,800 |
| Jun 1, 2026 | 28.05 | 29.10 | 28.05 | 28.55 | 28.55 | -4.03% | 30,400 |
| 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 |